Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Natural Grocers by Vitamin Cottage Inc (NGVC)
Natural Grocers by Vitamin Cottage Inc (NGVC) Historical

NGVC Natural Grocers by Vitamin Cottage Inc

16.8517

0.4617 (2.82%)

Last Updated: 14:03:12

Delayed by 15 minutes

NGVC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	16.39	0.35	2.18%	15.925	16.46	15.925	50,757
Apr 24 2024	16.04	0.00	0.00%	15.92	16.05	15.82	32,708
Apr 23 2024	16.04	-0.17	-1.05%	16.21	16.30	15.94	46,423
Apr 22 2024	16.21	-0.27	-1.64%	16.45	16.53	16.18	67,449
Apr 19 2024	16.48	0.24	1.48%	16.14	16.58	16.14	38,978
Apr 18 2024	16.24	0.06	0.37%	16.26	16.405	16.1201	37,801
Apr 17 2024	16.18	-0.15	-0.92%	16.34	16.62	16.12	31,192
Apr 16 2024	16.33	-0.08	-0.49%	16.34	16.52	16.25	28,030
Apr 15 2024	16.41	0.13	0.80%	16.45	16.47	16.02	58,979
Apr 12 2024	16.28	-0.42	-2.51%	16.58	16.78	16.18	30,307
Apr 11 2024	16.70	0.21	1.27%	16.62	16.85	16.42	32,284
Apr 10 2024	16.49	-0.39	-2.31%	16.615	16.6999	16.32	55,850
Apr 09 2024	16.88	0.02	0.12%	16.96	17.04	16.52	47,919
Apr 08 2024	16.86	0.01	0.06%	16.66	17.225	16.5828	45,278
Apr 05 2024	16.85	-0.06	-0.35%	16.98	17.03	16.77	31,505
Apr 04 2024	16.91	-0.36	-2.08%	17.41	17.50	16.75	41,344
Apr 03 2024	17.27	-0.04	-0.23%	17.19	17.41	17.18	36,450
Apr 02 2024	17.31	-0.02	-0.12%	17.21	17.31	16.2504	119,471
Apr 01 2024	17.33	-0.72	-3.99%	18.18	18.21	17.30	84,526
Mar 28 2024	18.05	-0.16	-0.88%	18.19	18.35	17.60	59,442
Mar 27 2024	18.21	0.03	0.17%	18.30	18.48	18.00	47,860
Mar 26 2024	18.18	1.21	7.13%	17.06	19.345	17.015	368,178
Mar 25 2024	16.97	-0.10	-0.59%	16.99	17.06	16.78	31,892
Mar 22 2024	17.07	-0.33	-1.90%	17.43	17.51	17.03	27,409
Mar 21 2024	17.40	0.20	1.16%	17.18	17.56	17.06	49,776
Mar 20 2024	17.20	0.42	2.50%	16.64	17.36	16.6285	51,262
Mar 19 2024	16.78	-0.25	-1.47%	16.89	17.08	16.6049	73,443
Mar 18 2024	17.03	-0.85	-4.75%	17.85	17.90	16.96	126,055
Mar 15 2024	17.88	0.23	1.30%	17.58	18.00	17.58	81,327
Mar 14 2024	17.65	-0.32	-1.78%	18.01	18.14	17.5101	52,288
Mar 13 2024	17.97	-0.05	-0.28%	17.96	18.0362	17.62	58,086
Mar 12 2024	18.02	0.38	2.15%	17.60	18.07	17.43	75,302
Mar 11 2024	17.64	0.58	3.40%	17.14	17.66	16.94	87,302
Mar 08 2024	17.06	0.51	3.08%	16.56	17.06	16.55	71,621
Mar 07 2024	16.55	0.49	3.05%	16.22	16.71	16.1519	53,712
Mar 06 2024	16.06	-0.09	-0.56%	16.32	16.32	16.04	31,808
Mar 05 2024	16.15	-0.10	-0.62%	16.25	16.51	16.15	32,498
Mar 04 2024	16.25	-0.24	-1.46%	16.51	16.795	16.23	69,554
Mar 01 2024	16.49	-0.08	-0.48%	16.60	16.60	16.02	60,836
Feb 29 2024	16.57	0.67	4.21%	16.20	16.8299	16.14	79,079
Feb 28 2024	15.90	0.13	0.82%	15.70	16.1543	15.08	133,476
Feb 27 2024	15.77	0.00	0.00%	16.00	16.23	15.74	40,526
Feb 26 2024	15.77	0.46	3.00%	15.20	15.86	15.20	64,396
Feb 23 2024	15.31	0.48	3.24%	14.80	15.39	14.78	51,250
Feb 22 2024	14.83	-0.18	-1.20%	14.94	15.00	14.70	32,446
Feb 21 2024	15.01	0.03	0.20%	14.98	15.0428	14.8101	64,442
Feb 20 2024	14.98	0.12	0.81%	14.88	15.31	14.81	98,809
Feb 16 2024	14.86	-0.35	-2.30%	15.01	15.3099	14.7702	58,882
Feb 15 2024	15.21	-0.10	-0.65%	15.33	15.43	15.08	61,881
Feb 14 2024	15.31	0.23	1.53%	15.12	15.41	15.018	49,625
Feb 13 2024	15.08	-0.52	-3.33%	15.25	15.39	14.78	110,248
Feb 12 2024	15.60	-1.55	-9.04%	17.15	17.15	15.59	148,068
Feb 09 2024	17.15	2.34	15.80%	15.67	17.75	15.67	206,193
Feb 08 2024	14.81	0.32	2.21%	14.57	14.99	14.56	52,984
Feb 07 2024	14.49	-0.11	-0.75%	14.55	14.63	14.31	49,739
Feb 06 2024	14.60	-0.06	-0.41%	14.70	14.86	14.49	60,197
Feb 05 2024	14.66	-0.41	-2.72%	15.02	15.32	14.64	81,763
Feb 02 2024	15.07	0.14	0.94%	14.87	15.38	14.87	50,551
Feb 01 2024	14.93	-0.02	-0.13%	15.08	15.19	14.87	71,292
Jan 31 2024	14.95	-0.54	-3.49%	15.56	15.56	14.93	59,008
Jan 30 2024	15.49	-0.15	-0.96%	15.67	15.67	15.45	37,173
Jan 29 2024	15.64	0.25	1.62%	15.47	15.77	15.36	87,131

Natural Grocers by Vitam...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions