Skip to main content

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

26.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 26.04 26.68 26.04 26.67 46,183 +0.72(+2.77%)
Oct 10, 2024 26.07 26.39 25.63 25.95 53,870 -0.48(-1.82%)
Oct 09, 2024 26.41 26.67 26.13 26.43 59,218 +0.18(+0.69%)
Oct 08, 2024 25.74 26.33 25.54 26.25 69,523 +0.70(+2.74%)
Oct 07, 2024 25.89 25.73 25.12 25.55 84,144 -0.49(-1.88%)
Oct 04, 2024 26.28 26.64 25.90 26.04 77,460 +0.45(+1.76%)
Oct 03, 2024 26.09 26.52 24.99 25.59 152,040 -0.92(-3.47%)
Oct 02, 2024 28.75 28.81 25.90 26.51 197,809 -2.93(-9.95%)
Oct 01, 2024 29.60 29.76 28.82 29.44 174,080 -0.25(-0.84%)
Sep 30, 2024 27.98 29.75 27.98 29.69 213,442 +1.76(+6.30%)
Sep 27, 2024 28.23 28.47 27.63 27.93 68,292 +0.35(+1.27%)
Sep 26, 2024 28.43 28.84 27.58 27.58 65,035 -0.62(-2.20%)
Sep 25, 2024 27.54 28.30 27.31 28.20 97,356 +0.44(+1.59%)
Sep 24, 2024 28.60 28.95 27.76 27.76 76,408 -0.91(-3.17%)
Sep 23, 2024 28.31 28.72 27.99 28.67 110,556 +0.36(+1.27%)
Sep 20, 2024 28.99 29.10 28.31 28.31 228,629 -0.94(-3.21%)
Sep 19, 2024 29.81 29.90 28.96 29.25 92,738 -0.04(-0.14%)
Sep 18, 2024 29.52 30.32 29.07 29.29 166,266 -0.04(-0.14%)
Sep 17, 2024 29.71 29.74 28.93 29.33 63,829 +0.03(+0.10%)
Sep 16, 2024 28.78 29.49 28.77 29.30 58,999 +0.67(+2.34%)
Sep 13, 2024 28.06 29.36 28.06 28.63 88,899 +0.70(+2.51%)
Sep 12, 2024 27.52 28.12 27.36 27.93 60,663 +0.66(+2.42%)
Sep 11, 2024 26.90 27.27 26.41 27.27 58,925 +0.37(+1.38%)
Sep 10, 2024 26.33 26.94 26.06 26.90 55,156 +0.58(+2.20%)
Sep 09, 2024 26.55 26.89 26.20 26.32 64,934 -0.07(-0.27%)
Sep 06, 2024 27.47 27.72 26.11 26.39 69,177 -1.08(-3.93%)
Sep 05, 2024 26.36 28.31 26.31 27.47 190,834 +1.16(+4.41%)
Sep 04, 2024 25.94 26.52 25.69 26.31 43,520 +0.19(+0.73%)
Sep 03, 2024 26.78 26.78 25.89 26.12 66,533 -0.40(-1.51%)
Aug 30, 2024 26.00 26.54 25.93 26.52 39,249 +0.61(+2.35%)
Aug 29, 2024 25.83 25.92 25.12 25.91 83,371 +0.20(+0.78%)
Aug 28, 2024 25.47 25.88 24.78 25.71 64,133 +0.21(+0.82%)
Aug 27, 2024 24.99 25.71 24.86 25.50 51,318 +0.49(+1.95%)
Aug 26, 2024 25.33 25.43 24.79 25.02 50,037 -0.12(-0.48%)
Aug 23, 2024 24.87 25.18 24.46 25.14 86,502 +0.67(+2.73%)
Aug 22, 2024 24.67 24.74 24.33 24.47 68,971 -0.14(-0.57%)
Aug 21, 2024 24.90 24.90 24.15 24.61 55,238 +0.02(+0.08%)
Aug 20, 2024 24.79 24.79 24.37 24.59 65,080 -0.11(-0.44%)
Aug 19, 2024 24.39 24.85 24.36 24.70 83,681 +0.30(+1.23%)
Aug 16, 2024 23.94 24.49 23.84 24.40 89,916 +0.46(+1.91%)
Aug 15, 2024 23.92 24.18 23.61 23.94 47,586 +0.60(+2.56%)
Aug 14, 2024 23.39 23.57 22.96 23.34 58,811 -0.05(-0.21%)
Aug 13, 2024 22.96 23.40 22.60 23.39 77,156 +0.69(+3.03%)
Aug 12, 2024 24.67 24.67 22.44 22.70 116,526 -2.00(-8.10%)
Aug 09, 2024 24.42 25.53 23.72 24.71 267,925 +0.91(+3.81%)
Aug 08, 2024 23.69 23.99 23.49 23.80 59,479 +0.49(+2.09%)
Aug 07, 2024 23.94 23.96 23.04 23.31 59,611 -0.22(-0.93%)
Aug 06, 2024 23.46 23.83 23.15 23.53 78,960 +0.34(+1.46%)
Aug 05, 2024 23.46 23.59 22.06 23.19 107,033 -1.52(-6.17%)
Aug 02, 2024 25.03 25.49 24.30 24.72 90,111 -1.02(-3.95%)
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.