Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

16.49 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15.30 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 15.32 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%)
Feb 01, 2024 14.99 15.10 14.78 14.84 71,724 -0.02(-0.13%)
Jan 31, 2024 15.47 15.47 14.84 14.86 59,366 -0.54(-3.49%)
Jan 30, 2024 15.58 15.58 15.36 15.40 37,398 -0.15(-0.96%)
Jan 29, 2024 15.38 15.67 15.27 15.55 87,660 +0.25(+1.62%)
Jan 26, 2024 15.78 15.79 15.25 15.30 33,219 -0.40(-2.53%)
Jan 25, 2024 15.74 15.74 15.44 15.69 40,619 +0.22(+1.41%)
Jan 24, 2024 15.96 15.96 15.45 15.48 42,574 -0.29(-1.83%)
Jan 23, 2024 16.31 16.39 15.71 15.76 42,689 -0.39(-2.40%)
Jan 22, 2024 15.22 16.18 15.22 16.15 71,384 +0.98(+6.49%)
Jan 19, 2024 15.16 15.35 14.96 15.17 41,458 +0.04(+0.26%)
Jan 18, 2024 15.18 15.21 14.89 15.13 33,808 -0.09(-0.59%)
Jan 17, 2024 15.21 15.37 15.08 15.22 41,281 -0.19(-1.23%)
Jan 16, 2024 15.51 15.77 15.35 15.41 34,449 -0.10(-0.64%)
Jan 12, 2024 15.55 15.55 15.26 15.51 33,360 +0.12(+0.78%)
Jan 11, 2024 15.54 15.54 15.22 15.39 21,920 -0.09(-0.58%)
Jan 10, 2024 15.52 15.80 15.21 15.48 45,742 -0.13(-0.83%)
Jan 09, 2024 15.89 15.89 15.58 15.61 23,525 -0.29(-1.81%)
Jan 08, 2024 15.71 15.94 15.43 15.89 40,874 +0.13(+0.82%)
Jan 05, 2024 15.75 16.13 15.68 15.76 44,051 -0.06(-0.38%)
Jan 04, 2024 16.21 16.22 15.69 15.82 44,137 -0.24(-1.49%)
Jan 03, 2024 16.24 16.50 16.03 16.06 38,181 -0.18(-1.10%)
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.