Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

17.62 +1.05 (+6.36%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 16.83 16.92 15.96 16.57 124,100 -0.38(-2.24%)
May 23, 2022 16.37 17.00 16.20 16.95 97,294 +0.86(+5.34%)
May 20, 2022 16.99 17.22 15.89 16.09 134,556 -0.83(-4.91%)
May 19, 2022 17.67 17.67 16.89 16.92 68,645 -0.65(-3.70%)
May 18, 2022 18.55 18.55 17.27 17.57 162,509 -1.30(-6.89%)
May 17, 2022 18.83 19.34 18.61 18.87 50,223 +0.14(+0.75%)
May 16, 2022 18.64 19.01 18.48 18.73 250,968 +0.09(+0.48%)
May 13, 2022 18.65 19.16 18.47 18.64 68,814 +0.01(+0.05%)
May 12, 2022 18.54 19.04 18.26 18.63 46,281 +0.03(+0.16%)
May 11, 2022 18.85 19.36 18.49 18.60 116,783 -0.18(-0.96%)
May 10, 2022 18.40 18.89 18.00 18.78 97,511 +0.62(+3.41%)
May 09, 2022 17.23 18.23 16.58 18.16 124,275 +0.65(+3.71%)
May 06, 2022 18.24 19.00 16.57 17.51 216,022 -1.27(-6.76%)
May 05, 2022 21.16 21.16 18.31 18.78 119,463 -2.33(-11.04%)
May 04, 2022 21.22 21.22 20.48 21.11 60,606 -0.11(-0.52%)
May 03, 2022 20.86 21.49 20.61 21.22 41,872 +0.33(+1.58%)
May 02, 2022 20.44 20.98 20.22 20.89 63,667 +0.50(+2.45%)
Apr 29, 2022 20.70 21.24 20.32 20.39 85,186 -0.45(-2.16%)
Apr 28, 2022 21.00 21.00 20.30 20.84 36,146 +0.00(+0.00%)
Apr 27, 2022 20.66 21.11 20.30 20.84 41,120 +0.18(+0.87%)
Apr 26, 2022 21.34 21.38 20.55 20.66 65,718 -0.81(-3.77%)
Apr 25, 2022 22.02 22.02 20.69 21.47 72,772 -0.62(-2.81%)
Apr 22, 2022 23.87 24.25 21.86 22.09 255,305 -1.59(-6.71%)
Apr 21, 2022 23.48 22.60 23.68 241,459 +0.56(+2.42%)
Apr 20, 2022 21.16 23.60 21.16 23.12 209,361 +2.32(+11.15%)
Apr 19, 2022 20.44 21.03 20.39 20.80 54,658 +0.24(+1.17%)
Apr 18, 2022 21.14 21.14 20.37 20.56 33,904 -0.46(-2.19%)
Apr 14, 2022 20.81 21.49 20.81 21.02 56,126 +0.27(+1.30%)
Apr 13, 2022 20.20 20.90 19.86 20.75 106,752 +0.65(+3.23%)
Apr 12, 2022 20.62 21.09 20.02 20.10 61,870 -0.66(-3.18%)
Apr 11, 2022 21.45 21.63 20.68 20.76 46,391 -0.48(-2.26%)
Apr 08, 2022 20.40 21.49 20.32 21.24 93,789 +0.75(+3.66%)
Apr 07, 2022 20.12 20.84 20.12 20.49 41,074 +0.34(+1.69%)
Apr 06, 2022 19.98 20.44 19.66 20.15 46,146 +0.20(+1.00%)
Apr 05, 2022 20.30 20.64 19.93 19.95 53,323 -0.30(-1.48%)
Apr 04, 2022 19.81 20.84 19.06 20.25 190,359 +0.42(+2.12%)
Apr 01, 2022 19.59 19.85 19.30 19.83 50,363 +0.23(+1.17%)
Mar 31, 2022 18.90 19.76 18.90 19.60 53,243 +0.47(+2.46%)
Mar 30, 2022 19.12 19.66 19.08 19.13 81,942 -0.03(-0.16%)
Mar 29, 2022 18.61 19.30 18.53 19.16 80,716 +0.42(+2.24%)
Mar 28, 2022 18.75 18.77 18.41 18.74 94,935 -0.06(-0.32%)
Mar 25, 2022 18.73 19.04 18.51 18.80 67,759 -0.01(-0.05%)
Mar 24, 2022 18.72 18.88 18.51 18.81 65,267 +0.30(+1.62%)
Mar 23, 2022 18.40 18.59 18.12 18.51 53,687 +0.02(+0.11%)
Mar 22, 2022 18.42 18.51 17.91 18.49 60,826 +0.03(+0.16%)
Mar 21, 2022 17.85 18.55 17.85 18.46 60,220 +0.64(+3.59%)
Mar 18, 2022 18.38 18.38 17.81 17.82 210,620 -0.50(-2.73%)
Mar 17, 2022 18.41 18.87 18.12 18.32 99,887 +0.01(+0.05%)
Mar 16, 2022 17.74 18.34 17.74 18.31 103,126 +0.68(+3.86%)
Mar 15, 2022 16.70 17.74 16.70 17.63 113,819 +0.77(+4.57%)
Mar 14, 2022 16.65 17.22 16.22 16.86 87,446 +0.00(+0.00%)
Mar 11, 2022 18.23 18.38 16.80 16.86 121,916 -1.60(-8.67%)
Mar 10, 2022 18.09 18.57 16.90 18.46 177,448 +0.35(+1.93%)
Mar 09, 2022 19.90 20.37 18.05 18.11 173,633 -1.64(-8.30%)
Mar 08, 2022 19.40 21.99 19.25 19.75 364,916 +1.21(+6.53%)
Mar 07, 2022 19.59 19.75 18.21 18.54 107,753 -0.86(-4.43%)
Mar 04, 2022 18.55 19.81 18.42 19.40 148,597 +0.85(+4.58%)
Mar 03, 2022 17.98 18.82 17.98 18.55 97,876 +1.02(+5.82%)
Mar 02, 2022 17.34 17.79 17.34 17.53 162,772 +0.36(+2.10%)
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.