Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.58 +0.39 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.875 10.08 9.748 10.00 209,625 +0.05(+0.46%)
Feb 27, 2023 10.08 10.08 9.825 9.957 68,243 -0.06(-0.64%)
Feb 24, 2023 9.912 10.19 9.702 10.02 87,703 -0.03(-0.27%)
Feb 23, 2023 9.868 10.05 9.760 10.05 90,249 +0.20(+2.02%)
Feb 22, 2023 9.344 9.994 9.073 9.850 119,280 +0.51(+5.51%)
Feb 21, 2023 9.380 9.478 9.137 9.335 70,008 -0.07(-0.77%)
Feb 17, 2023 9.227 9.434 9.141 9.407 38,433 +0.23(+2.56%)
Feb 16, 2023 9.200 9.362 9.091 9.173 29,763 -0.15(-1.65%)
Feb 15, 2023 8.974 9.353 8.942 9.326 26,413 +0.29(+3.20%)
Feb 14, 2023 8.992 9.146 8.965 9.037 29,269 -0.02(-0.20%)
Feb 13, 2023 9.308 9.350 9.015 9.055 138,010 -0.22(-2.34%)
Feb 10, 2023 9.290 9.353 9.155 9.272 45,831 -0.08(-0.87%)
Feb 09, 2023 9.353 9.416 9.299 9.353 40,908 +0.06(+0.68%)
Feb 08, 2023 9.371 9.389 9.146 9.290 31,382 -0.03(-0.29%)
Feb 07, 2023 9.064 9.407 8.983 9.317 61,600 +0.16(+1.78%)
Feb 06, 2023 9.028 9.236 8.965 9.155 50,053 +0.13(+1.40%)
Feb 03, 2023 9.064 9.171 8.730 9.028 81,380 -0.12(-1.28%)
Feb 02, 2023 9.055 9.217 8.866 9.146 123,872 +0.04(+0.40%)
Feb 01, 2023 8.983 9.164 8.803 9.109 78,419 +0.14(+1.61%)
Jan 31, 2023 8.577 8.965 8.577 8.965 82,596 +0.32(+3.65%)
Jan 30, 2023 8.803 8.848 8.577 8.649 61,007 -0.15(-1.74%)
Jan 27, 2023 8.784 8.929 8.586 8.803 64,616 +0.12(+1.35%)
Jan 26, 2023 8.676 8.694 8.532 8.685 49,496 +0.05(+0.52%)
Jan 25, 2023 8.523 8.748 8.360 8.640 53,853 +0.20(+2.35%)
Jan 24, 2023 8.523 8.541 8.333 8.441 59,661 -0.08(-0.95%)
Jan 23, 2023 8.541 8.676 8.308 8.523 59,507 -0.01(-0.11%)
Jan 20, 2023 7.746 8.568 7.728 8.532 143,854 +0.87(+11.31%)
Jan 19, 2023 8.541 8.721 7.223 7.665 274,445 -0.85(-9.97%)
Jan 18, 2023 9.055 9.082 8.514 8.514 153,675 -0.54(-5.98%)
Jan 17, 2023 9.164 9.204 9.010 9.055 26,102 -0.10(-1.08%)
Jan 13, 2023 8.992 9.186 8.956 9.155 90,580 +0.07(+0.80%)
Jan 12, 2023 8.929 9.119 8.893 9.082 47,882 +0.16(+1.82%)
Jan 11, 2023 8.775 8.974 8.703 8.920 56,990 +0.20(+2.28%)
Jan 10, 2023 8.613 8.902 8.568 8.721 40,131 +0.14(+1.58%)
Jan 09, 2023 8.757 8.757 8.577 8.586 36,557 -0.10(-1.14%)
Jan 06, 2023 8.487 8.789 8.477 8.685 106,161 +0.27(+3.22%)
Jan 05, 2023 8.487 8.487 8.312 8.414 37,698 -0.06(-0.75%)
Jan 04, 2023 8.243 8.545 8.144 8.477 77,664 +0.31(+3.76%)
Jan 03, 2023 8.279 8.324 8.026 8.171 78,453 -0.08(-0.98%)
Dec 30, 2022 8.252 8.342 8.198 8.252 36,195 -0.05(-0.54%)
Dec 29, 2022 8.107 8.306 8.067 8.297 37,160 +0.23(+2.80%)
Dec 28, 2022 8.423 8.423 8.017 8.071 59,409 -0.29(-3.46%)
Dec 27, 2022 8.216 8.459 8.216 8.360 56,558 +0.16(+1.98%)
Dec 23, 2022 8.189 8.464 8.152 8.198 103,269 +0.01(+0.11%)
Dec 22, 2022 8.261 8.265 8.125 8.189 84,689 -0.10(-1.20%)
Dec 21, 2022 8.378 8.514 8.097 8.288 155,843 -0.06(-0.76%)
Dec 20, 2022 8.387 8.514 8.314 8.351 65,832 +0.00(+0.00%)
Dec 19, 2022 8.134 8.432 8.134 8.351 87,932 +0.17(+2.10%)
Dec 16, 2022 8.171 8.301 8.074 8.180 118,201 -0.04(-0.44%)
Dec 15, 2022 8.441 8.568 8.189 8.216 69,381 -0.26(-3.09%)
Dec 14, 2022 8.766 8.830 8.450 8.477 103,908 -0.28(-3.20%)
Dec 13, 2022 8.920 8.972 8.712 8.757 129,620 +0.00(+0.00%)
Dec 12, 2022 8.685 8.838 8.604 8.757 52,137 +0.06(+0.73%)
Dec 09, 2022 8.875 8.875 8.676 8.694 33,128 -0.15(-1.73%)
Dec 08, 2022 8.757 8.974 8.667 8.848 42,813 +0.19(+2.19%)
Dec 07, 2022 8.839 8.938 8.631 8.658 70,761 -0.06(-0.72%)
Dec 06, 2022 8.803 9.019 8.676 8.721 142,039 -0.08(-0.92%)
Dec 05, 2022 9.082 9.182 8.748 8.803 114,881 -0.30(-3.27%)
Dec 02, 2022 9.064 9.299 9.046 9.100 55,005 -0.06(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.