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 )

21.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 08, 2023 10.75 10.82 9.998 9.998 38,313 -0.67(-6.31%)
May 05, 2023 9.524 10.74 9.480 10.67 82,636 +1.41(+15.24%)
May 04, 2023 9.634 9.634 9.060 9.260 79,641 -0.30(-3.14%)
May 03, 2023 9.816 9.970 9.543 9.561 44,449 -0.25(-2.60%)
May 02, 2023 9.588 9.834 9.524 9.816 46,337 +0.27(+2.86%)
May 01, 2023 9.752 9.902 9.515 9.543 25,707 -0.28(-2.87%)
Apr 28, 2023 9.743 9.980 9.743 9.825 41,592 +0.15(+1.51%)
Apr 27, 2023 10.06 10.13 9.615 9.679 39,245 -0.30(-3.01%)
Apr 26, 2023 9.989 10.22 9.952 9.980 33,181 -0.10(-0.99%)
Apr 25, 2023 10.16 10.37 10.03 10.08 57,279 -0.05(-0.54%)
Apr 24, 2023 9.998 10.18 9.998 10.13 34,974 +0.04(+0.36%)
Apr 21, 2023 9.825 10.14 9.802 10.10 34,655 +0.38(+3.94%)
Apr 20, 2023 9.561 9.829 9.561 9.716 32,108 +0.13(+1.33%)
Apr 19, 2023 9.834 10.06 9.561 9.588 32,159 -0.27(-2.77%)
Apr 18, 2023 10.09 10.09 9.825 9.861 34,778 -0.15(-1.55%)
Apr 17, 2023 9.934 10.09 9.861 10.02 24,382 +0.01(+0.09%)
Apr 14, 2023 10.02 10.03 9.879 10.01 34,541 -0.05(-0.45%)
Apr 13, 2023 9.752 10.16 9.746 10.05 40,958 +0.35(+3.56%)
Apr 12, 2023 10.19 10.19 9.670 9.706 36,251 -0.46(-4.57%)
Apr 11, 2023 10.13 10.25 9.902 10.17 20,709 +0.10(+0.99%)
Apr 10, 2023 9.952 10.11 9.925 10.07 35,870 +0.10(+1.00%)
Apr 06, 2023 10.04 10.10 9.861 9.970 22,832 -0.09(-0.90%)
Apr 05, 2023 10.25 10.38 9.934 10.06 71,933 -0.31(-2.99%)
Apr 04, 2023 10.55 10.55 10.30 10.37 23,428 -0.10(-0.96%)
Apr 03, 2023 10.74 10.75 10.36 10.47 49,861 -0.23(-2.13%)
Mar 31, 2023 10.56 10.79 10.55 10.70 59,855 +0.21(+2.00%)
Mar 30, 2023 10.34 10.54 10.31 10.49 62,310 +0.15(+1.41%)
Mar 29, 2023 10.14 10.39 10.14 10.34 40,622 +0.23(+2.25%)
Mar 28, 2023 10.09 10.18 10.03 10.12 29,860 -0.01(-0.09%)
Mar 27, 2023 9.934 10.15 9.879 10.13 33,396 +0.31(+3.15%)
Mar 24, 2023 9.652 9.925 9.652 9.816 30,324 +0.12(+1.22%)
Mar 23, 2023 9.879 9.898 9.638 9.697 36,434 -0.10(-1.02%)
Mar 22, 2023 10.04 10.15 9.797 9.797 55,525 -0.21(-2.09%)
Mar 21, 2023 10.16 10.24 9.943 10.01 122,818 -0.03(-0.27%)
Mar 20, 2023 9.916 10.13 9.807 10.03 86,650 +0.22(+2.23%)
Mar 17, 2023 9.852 9.952 9.706 9.816 80,194 -0.03(-0.28%)
Mar 16, 2023 9.761 9.961 9.679 9.843 64,392 +0.02(+0.19%)
Mar 15, 2023 9.397 9.870 9.309 9.825 48,443 +0.27(+2.86%)
Mar 14, 2023 9.697 9.834 9.442 9.552 102,807 +0.04(+0.38%)
Mar 13, 2023 9.870 9.944 9.470 9.515 88,934 -0.50(-5.00%)
Mar 10, 2023 10.01 10.08 9.807 10.02 56,648 +0.00(+0.00%)
Mar 09, 2023 10.18 10.22 9.907 10.02 85,215 -0.13(-1.26%)
Mar 08, 2023 9.852 10.15 9.784 10.14 47,881 +0.25(+2.48%)
Mar 07, 2023 9.925 9.943 9.716 9.898 65,281 +0.00(+0.00%)
Mar 06, 2023 10.15 10.18 9.816 9.898 166,708 -0.26(-2.60%)
Mar 03, 2023 10.11 10.17 9.898 10.16 100,753 +0.15(+1.45%)
Mar 02, 2023 9.889 10.04 9.816 10.02 103,153 +0.15(+1.48%)
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.