Skip to main content

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

15.79 +0.02 (+0.13%)
Streaming Delayed Price Updated: 2:56 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 15.20 15.86 15.20 15.77 64,396 +0.46(+3.00%)
Feb 23, 2024 14.80 15.38 14.78 15.31 51,250 +0.48(+3.24%)
Feb 22, 2024 14.94 15.00 14.70 14.83 32,446 -0.18(-1.20%)
Feb 21, 2024 14.98 15.04 14.81 15.01 64,442 +0.03(+0.20%)
Feb 20, 2024 14.88 15.31 14.81 14.98 98,809 +0.12(+0.81%)
Feb 16, 2024 15.01 15.31 14.77 14.86 58,882 -0.35(-2.30%)
Feb 15, 2024 15.33 15.43 15.08 15.21 61,880 -0.10(-0.65%)
Feb 14, 2024 15.12 15.39 15.02 15.31 49,625 +0.23(+1.53%)
Feb 13, 2024 15.24 15.39 14.78 15.08 112,688 -0.52(-3.33%)
Feb 12, 2024 17.15 17.15 15.59 15.60 148,068 -1.55(-9.04%)
Feb 09, 2024 15.67 17.75 15.67 17.15 206,218 +2.34(+15.80%)
Feb 08, 2024 14.57 14.99 14.56 14.81 51,983 +0.32(+2.21%)
Feb 07, 2024 14.55 14.63 14.31 14.49 49,739 -0.11(-0.75%)
Feb 06, 2024 14.70 14.86 14.49 14.60 60,197 -0.06(-0.41%)
Feb 05, 2024 15.02 15.32 14.64 14.66 81,763 -0.41(-2.72%)
Feb 02, 2024 14.87 15.38 14.87 15.07 50,552 +0.14(+0.94%)
Feb 01, 2024 15.08 15.19 14.87 14.93 71,292 -0.02(-0.13%)
Jan 31, 2024 15.56 15.56 14.93 14.95 59,008 -0.54(-3.49%)
Jan 30, 2024 15.67 15.67 15.45 15.49 37,173 -0.15(-0.96%)
Jan 29, 2024 15.47 15.77 15.36 15.64 87,131 +0.25(+1.62%)
Jan 26, 2024 15.88 15.89 15.34 15.39 33,019 -0.40(-2.53%)
Jan 25, 2024 15.84 15.84 15.53 15.79 40,374 +0.22(+1.41%)
Jan 24, 2024 16.06 16.06 15.54 15.57 42,318 -0.29(-1.83%)
Jan 23, 2024 16.41 16.49 15.81 15.86 42,432 -0.39(-2.40%)
Jan 22, 2024 15.31 16.28 15.31 16.25 70,954 +0.99(+6.49%)
Jan 19, 2024 15.25 15.44 15.05 15.26 41,208 +0.04(+0.26%)
Jan 18, 2024 15.27 15.30 14.98 15.22 33,604 -0.09(-0.59%)
Jan 17, 2024 15.30 15.46 15.18 15.31 41,032 -0.19(-1.23%)
Jan 16, 2024 15.60 15.87 15.44 15.50 34,242 -0.10(-0.64%)
Jan 12, 2024 15.64 15.64 15.35 15.60 33,159 +0.12(+0.78%)
Jan 11, 2024 15.63 15.63 15.31 15.48 21,788 -0.09(-0.58%)
Jan 10, 2024 15.61 15.90 15.30 15.57 45,466 -0.13(-0.83%)
Jan 09, 2024 15.99 15.99 15.67 15.70 23,384 -0.29(-1.81%)
Jan 08, 2024 15.81 16.03 15.52 15.99 40,628 +0.13(+0.82%)
Jan 05, 2024 15.85 16.23 15.78 15.86 43,786 -0.06(-0.38%)
Jan 04, 2024 16.31 16.32 15.79 15.92 43,871 -0.24(-1.49%)
Jan 03, 2024 16.34 16.60 16.13 16.16 37,951 -0.18(-1.10%)
Jan 02, 2024 15.75 16.41 15.50 16.34 51,562 +0.34(+2.12%)
Dec 29, 2023 16.00 16.25 15.52 16.00 31,726 -0.18(-1.11%)
Dec 28, 2023 16.46 16.59 16.12 16.18 34,773 -0.46(-2.76%)
Dec 27, 2023 16.77 16.78 16.58 16.64 27,954 -0.03(-0.18%)
Dec 26, 2023 16.32 16.71 16.32 16.67 26,130 +0.35(+2.14%)
Dec 22, 2023 16.57 16.68 16.26 16.32 44,678 -0.13(-0.79%)
Dec 21, 2023 16.66 16.66 16.30 16.45 41,309 -0.05(-0.30%)
Dec 20, 2023 16.72 17.11 16.43 16.50 65,672 -0.22(-1.32%)
Dec 19, 2023 16.82 16.82 16.33 16.72 79,337 -0.03(-0.18%)
Dec 18, 2023 16.35 16.77 16.16 16.75 69,206 +0.44(+2.70%)
Dec 15, 2023 16.68 16.68 15.87 16.31 129,954 -0.29(-1.75%)
Dec 14, 2023 16.33 16.85 16.32 16.60 85,621 +0.50(+3.11%)
Dec 13, 2023 16.12 16.49 15.63 16.10 163,434 +0.10(+0.63%)
Dec 12, 2023 16.46 16.50 15.91 16.00 44,019 -0.37(-2.26%)
Dec 11, 2023 16.67 16.67 16.07 16.37 55,635 -0.27(-1.62%)
Dec 08, 2023 16.87 16.87 16.37 16.64 61,854 -0.16(-0.95%)
Dec 07, 2023 16.56 16.83 16.36 16.80 63,622 +0.23(+1.39%)
Dec 06, 2023 16.65 16.85 16.50 16.57 40,624 +0.05(+0.30%)
Dec 05, 2023 16.60 16.92 16.35 16.52 45,418 -0.14(-0.84%)
Dec 04, 2023 16.07 17.07 16.07 16.66 73,122 +0.37(+2.27%)
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.