Natural Grocers by Vitamin Cottage Inc (NGVC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 1.80690399137 | 37.08 | 38.79 | 35 | 107108 | 37.52651248 | CS |
| 4 | -9.89 | -20.7598656591 | 47.64 | 47.64 | 35 | 170081 | 40.34741493 | CS |
| 12 | -1.93 | -4.86391129032 | 39.68 | 50.9067 | 35 | 150576 | 43.2782086 | CS |
| 26 | 9.44 | 33.3451077358 | 28.31 | 50.9067 | 24.99 | 126422 | 39.76588187 | CS |
| 52 | 20.57 | 119.732246799 | 17.18 | 50.9067 | 15.82 | 98142 | 33.42740528 | CS |
| 156 | 19.9 | 111.484593838 | 17.85 | 50.9067 | 8 | 72618 | 22.74595169 | CS |
| 260 | 29.87 | 379.060913706 | 7.88 | 50.9067 | 7.34 | 92902 | 17.79062902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 37.69 | -0.51 | -1.34 | 37.68 | 38.79 | 37.4655 | 89021 |
| 1742424000 | 38.2 | 1.14 | 3.08 | 37.01 | 38.56 | 37.01 | 110919 |
| 1742337600 | 37.06 | -0.79 | -2.09 | 37.51 | 37.655 | 36.7462 | 91303 |
| 1742251200 | 37.85 | 1.23 | 3.36 | 36.36 | 37.92 | 35 | 142109 |
| 1741992000 | 36.62 | 0.12 | 0.33 | 37.08 | 37.31 | 36.4826 | 102186 |
| 1741905600 | 36.5 | -0.92 | -2.46 | 37.24 | 37.311 | 35.895 | 94793 |
| 1741819200 | 37.42 | 0.12 | 0.32 | 37.54 | 37.97 | 37.08 | 104112 |
| 1741732800 | 37.3 | 1.76 | 4.95 | 35.86 | 38.05 | 35.575 | 174402 |
| 1741646400 | 35.54 | -1.55 | -4.18 | 36.07 | 36.89 | 35 | 191383 |
| 1741390800 | 37.09 | -0.57 | -1.51 | 37.5 | 37.71 | 35.77 | 180183 |
| 1741304400 | 37.66 | -1.48 | -3.78 | 38.36 | 39.145 | 37.55 | 172046 |
| 1741218000 | 39.14 | -2.66 | -6.36 | 41.78 | 42.73 | 38.23 | 270399 |
| 1741131600 | 41.8 | -0.32 | -0.76 | 41.38 | 42.2599 | 40.47 | 291373 |
| 1741045200 | 42.12 | -2.32 | -5.22 | 44.43 | 44.525 | 41.94 | 172820 |
| 1740786000 | 44.44 | -0.03 | -0.07 | 44.4 | 45.24 | 43.8622 | 284363 |
| 1740699600 | 44.47 | -1.79 | -3.87 | 46.45 | 47 | 44.465 | 134148 |
| 1740613200 | 46.26 | 4.13 | 9.80 | 42.29 | 46.45 | 42.29 | 274491 |
| 1740526800 | 42.13 | 0.64 | 1.54 | 41.51 | 42.31 | 41.01 | 153885 |
| 1740440400 | 41.49 | -1.3 | -3.04 | 42.87 | 43.7 | 41.35 | 144507 |
| 1740181200 | 42.79 | -4.64 | -9.78 | 47.64 | 47.64 | 42.65 | 214583 |
| 1740094800 | 47.43 | -1.82 | -3.70 | 48.73 | 48.806 | 46.5918 | 120405 |
| 1740008400 | 49.25 | 0.41 | 0.84 | 48.42 | 49.25 | 47.7701 | 91735 |
| 1739922000 | 48.84 | -0.1 | -0.20 | 48.96 | 49.5 | 47.67 | 184800 |
| 1739576400 | 48.94 | -0.87 | -1.75 | 50 | 50.5 | 48.535 | 145171 |
| 1739490000 | 49.81 | 0.97 | 1.99 | 49 | 49.88 | 47.525 | 163211 |
| 1739403600 | 48.84 | 0.74 | 1.54 | 46.15 | 49.025 | 46.15 | 168900 |
| 1739317200 | 48.1 | 1.34 | 2.87 | 46.45 | 48.3799 | 45.38 | 249038 |
| 1739230800 | 46.76 | -2.78 | -5.61 | 50.21 | 50.5499 | 46.22 | 262480 |
| 1738971600 | 49.54 | -0.66 | -1.31 | 47.97 | 50.04 | 44.2041 | 563137 |
| 1738885200 | 50.2 | 1.88 | 3.89 | 48.7 | 50.9067 | 47.86 | 430210 |
| 1738798800 | 48.32 | 1.89 | 4.07 | 46.57 | 48.53 | 46.34 | 200732 |
| 1738712400 | 46.43 | 2.23 | 5.05 | 44.47 | 46.44 | 44.035 | 117532 |
| 1738626000 | 44.2 | 0.66 | 1.52 | 42.32 | 44.28 | 41.02 | 108871 |
| 1738366800 | 43.54 | -0.54 | -1.23 | 44.08 | 44.4999 | 43.4164 | 88260 |
| 1738280400 | 44.08 | 0.16 | 0.36 | 44.5 | 44.6549 | 43.235 | 73532 |
| 1738194000 | 43.92 | 1.88 | 4.47 | 42.2 | 44.4475 | 42.2 | 120587 |
| 1738107600 | 42.04 | 0.35 | 0.84 | 41.55 | 42.6999 | 41.41 | 84459 |
| 1738021200 | 41.69 | 0.19 | 0.46 | 41.49 | 42.6 | 41.09 | 96705 |
| 1737762000 | 41.5 | 0.85 | 2.09 | 42.21 | 42.21 | 40.53 | 90590 |
| 1737675600 | 40.65 | 0 | 0.00 | 40.65 | 40.65 | 40.65 | 0 |
| 1737589200 | 40.65 | -0.4 | -0.97 | 41.14 | 41.72 | 40.29 | 87658 |
| 1737502800 | 41.05 | 0.72 | 1.79 | 41.83 | 42.79 | 40.91 | 116627 |
| 1737157200 | 40.33 | 0.37 | 0.93 | 40.3 | 40.46 | 39.79 | 75255 |
| 1737070800 | 39.96 | -0.42 | -1.04 | 40.53 | 40.53 | 39.105 | 94112 |
| 1736984400 | 40.38 | 1.4 | 3.59 | 40.15 | 40.7 | 39.21 | 109520 |
| 1736898000 | 38.98 | 0.28 | 0.72 | 38.95 | 39.57 | 38.44 | 85069 |
| 1736811600 | 38.7 | 0.32 | 0.83 | 38 | 39.1 | 36.89 | 67123 |
| 1736552400 | 38.38 | -1.57 | -3.93 | 39.325 | 39.325 | 38.33 | 109369 |
| 1736379600 | 39.95 | 0.4 | 1.01 | 39.68 | 40.22 | 39.1325 | 90112 |
| 1736293200 | 39.55 | -1.68 | -4.07 | 41.65 | 41.65 | 38.9719 | 101663 |
| 1736206800 | 41.23 | -0.22 | -0.53 | 41.66 | 41.789264 | 39.35 | 116075 |
| 1735947600 | 41.45 | 0.18 | 0.44 | 41.69 | 42.08 | 41.14 | 83137 |
| 1735861200 | 41.27 | 1.55 | 3.90 | 40.45 | 41.4675 | 40.095 | 91695 |
| 1735688400 | 39.72 | 0.03 | 0.08 | 40.49 | 40.9356 | 39.63 | 123688 |
| 1735602000 | 39.69 | 0.41 | 1.04 | 38.98 | 39.8299 | 38.545 | 69034 |
| 1735342800 | 39.28 | -1.02 | -2.53 | 39.79 | 40.43 | 38.99 | 75438 |
| 1735256400 | 40.3 | 0.4 | 1.00 | 39.56 | 40.36 | 39.56 | 81876 |
| 1735077840 | 39.9 | 1.06 | 2.73 | 38.75 | 39.91 | 38.695 | 38334 |
| 1734997200 | 38.84 | -0.36 | -0.92 | 39.09 | 39.285 | 38.075 | 84704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
