Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

16.68 -0.02 (-0.12%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 16.62 16.85 16.42 16.70 32,284 +0.21(+1.27%)
Apr 10, 2024 16.66 16.70 16.32 16.49 56,382 -0.39(-2.31%)
Apr 09, 2024 16.96 17.04 16.52 16.88 47,919 +0.02(+0.12%)
Apr 08, 2024 16.66 17.23 16.58 16.86 45,278 +0.01(+0.06%)
Apr 05, 2024 16.98 17.03 16.77 16.85 31,858 -0.06(-0.35%)
Apr 04, 2024 17.41 17.50 16.75 16.91 41,936 -0.36(-2.08%)
Apr 03, 2024 17.19 17.41 17.18 17.27 36,450 -0.04(-0.23%)
Apr 02, 2024 17.26 17.32 16.25 17.31 122,257 -0.02(-0.12%)
Apr 01, 2024 18.18 18.21 17.30 17.33 84,529 -0.72(-3.99%)
Mar 28, 2024 18.19 17.77 17.71 18.05 59,454 -0.16(-0.88%)
Mar 27, 2024 18.30 18.48 18.00 18.21 47,860 +0.03(+0.17%)
Mar 26, 2024 17.06 19.34 17.06 18.18 368,208 +1.21(+7.13%)
Mar 25, 2024 16.99 17.06 16.78 16.97 31,892 -0.10(-0.59%)
Mar 22, 2024 17.43 17.50 17.03 17.07 27,409 -0.33(-1.90%)
Mar 21, 2024 17.18 17.56 17.06 17.40 50,182 +0.20(+1.16%)
Mar 20, 2024 16.64 17.36 16.63 17.20 51,262 +0.42(+2.50%)
Mar 19, 2024 16.89 17.08 16.60 16.78 73,443 -0.25(-1.47%)
Mar 18, 2024 17.85 17.90 16.96 17.03 126,078 -0.85(-4.75%)
Mar 15, 2024 17.58 18.00 17.58 17.88 81,388 +0.23(+1.30%)
Mar 14, 2024 18.01 18.12 17.51 17.65 52,288 -0.32(-1.78%)
Mar 13, 2024 17.96 18.04 17.62 17.97 58,086 -0.05(-0.28%)
Mar 12, 2024 17.60 18.07 17.57 18.02 75,302 +0.38(+2.15%)
Mar 11, 2024 17.14 17.66 16.94 17.64 87,947 +0.58(+3.40%)
Mar 08, 2024 16.56 17.06 16.55 17.06 71,621 +0.51(+3.08%)
Mar 07, 2024 16.22 16.71 16.15 16.55 53,712 +0.49(+3.05%)
Mar 06, 2024 16.32 16.32 16.04 16.06 31,808 -0.09(-0.56%)
Mar 05, 2024 16.25 16.47 16.15 16.15 32,498 -0.10(-0.62%)
Mar 04, 2024 16.51 16.80 16.23 16.25 69,554 -0.24(-1.46%)
Mar 01, 2024 16.60 16.60 16.02 16.49 60,836 +0.02(+0.12%)
Feb 29, 2024 16.10 16.73 16.04 16.47 79,458 +0.67(+4.21%)
Feb 28, 2024 15.61 16.06 14.99 15.80 134,276 +0.13(+0.82%)
Feb 27, 2024 15.90 16.13 15.64 15.67 40,772 +0.00(+0.00%)
Feb 26, 2024 15.11 15.76 15.11 15.67 64,786 +0.46(+3.00%)
Feb 23, 2024 14.71 15.29 14.69 15.22 51,561 +0.48(+3.24%)
Feb 22, 2024 14.85 14.91 14.61 14.74 32,643 -0.18(-1.20%)
Feb 21, 2024 14.89 14.95 14.72 14.92 64,833 +0.03(+0.20%)
Feb 20, 2024 14.79 15.22 14.72 14.89 99,408 +0.12(+0.81%)
Feb 16, 2024 14.92 15.22 14.68 14.77 59,239 -0.35(-2.30%)
Feb 15, 2024 15.24 15.34 14.99 15.12 62,255 -0.10(-0.65%)
Feb 14, 2024 15.03 15.30 14.93 15.22 49,926 +0.23(+1.53%)
Feb 13, 2024 15.15 15.30 14.69 14.99 113,372 -0.52(-3.33%)
Feb 12, 2024 17.05 17.05 15.50 15.51 148,967 -1.54(-9.04%)
Feb 09, 2024 15.58 17.64 15.58 17.05 207,470 +2.33(+15.80%)
Feb 08, 2024 14.48 14.90 14.47 14.72 52,298 +0.32(+2.21%)
Feb 07, 2024 14.46 14.54 14.22 14.40 50,041 -0.11(-0.75%)
Feb 06, 2024 14.61 14.77 14.40 14.51 60,562 -0.06(-0.41%)
Feb 05, 2024 14.93 15.23 14.55 14.57 82,259 -0.41(-2.72%)
Feb 02, 2024 14.78 15.29 14.78 14.98 50,858 +0.14(+0.94%)
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.