Natural Grocers by Vitamin Cottage Inc (NGVC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.91 | 4.80020105554 | 39.79 | 42.08 | 38.545 | 89964 | 40.01696269 | CS |
| 4 | -2.57 | -5.80528574656 | 44.27 | 45.0412 | 38.075 | 111466 | 41.15924622 | CS |
| 12 | 15.66 | 60.1382488479 | 26.04 | 47.565 | 25.884 | 103730 | 37.96438569 | CS |
| 26 | 20.04 | 92.5207756233 | 21.66 | 47.565 | 21.41 | 94219 | 31.88569338 | CS |
| 52 | 25.36 | 155.201958384 | 16.34 | 47.565 | 14.31 | 79251 | 26.3097323 | CS |
| 156 | 27.46 | 192.837078652 | 14.24 | 47.565 | 8 | 69618 | 18.94317858 | CS |
| 260 | 31.81 | 321.6380182 | 9.89 | 47.565 | 5.41 | 91488 | 15.51883909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734738000 | 39.2 | 0.04 | 0.10 | 38.74 | 39.91 | 38.28 | 166618 |
| 1734651600 | 39.16 | 0.96 | 2.51 | 38.76 | 39.67 | 38.35 | 93891 |
| 1734565200 | 38.2 | -2.43 | -5.98 | 40.635 | 41.1699 | 38.15 | 119027 |
| 1734478800 | 40.63 | -0.9 | -2.17 | 41.04 | 41.86 | 40.38 | 156437 |
| 1734392400 | 41.53 | -0.47 | -1.12 | 41.88 | 42.21 | 41.07 | 115219 |
| 1734133200 | 42 | -1.38 | -3.18 | 42.9695 | 43.63 | 41.98 | 106242 |
| 1734046800 | 43.38 | -0.46 | -1.05 | 44.2357 | 44.6459 | 43.34 | 112641 |
| 1733960400 | 43.84 | 0.58 | 1.34 | 43.91 | 45.0412 | 43.6 | 234968 |
| 1733874000 | 43.26 | 1.06 | 2.51 | 42.43 | 44.05 | 42.2 | 114413 |
| 1733787600 | 42.2 | -1.47 | -3.37 | 44.36 | 44.49 | 42.11 | 91786 |
| 1733528400 | 43.67 | -0.66 | -1.49 | 44.27 | 44.54 | 42.99 | 130379 |
| 1733442000 | 44.33 | -0.97 | -2.14 | 45.105 | 45.105 | 43.54 | 116724 |
| 1733355600 | 45.3 | 0.8 | 1.80 | 44.6 | 46.51 | 44.6 | 111228 |
| 1733269200 | 44.5 | -1.37 | -2.99 | 45.88 | 45.88 | 43.725 | 144026 |
| 1733182800 | 45.87 | -1.18 | -2.51 | 46.97 | 46.97 | 45 | 103688 |
| 1732917840 | 47.05 | 0.84 | 1.82 | 46.265 | 47.532535 | 45.93 | 60047 |
| 1732750800 | 46.21 | -0.36 | -0.77 | 47.04 | 47.565 | 46.09 | 107294 |
| 1732664400 | 46.57 | -0.41 | -0.87 | 46.3 | 47.29 | 44.32 | 170237 |
| 1732578000 | 46.98 | 1.38 | 3.03 | 46.46 | 47.32 | 42.71 | 230600 |
| 1732318800 | 45.6 | 9.35 | 25.79 | 40.3 | 45.61 | 39.23 | 389444 |
| 1732232400 | 36.25 | 1.47 | 4.23 | 34.78 | 36.285 | 34.7 | 122161 |
| 1732146000 | 34.78 | 0.31 | 0.90 | 34 | 34.95 | 33.5728 | 158070 |
| 1732059600 | 34.47 | 1.54 | 4.68 | 32.78 | 34.5 | 32.4564 | 148936 |
| 1731973200 | 32.93 | 0.09 | 0.27 | 32.939999 | 33.46 | 32.93 | 63098 |
| 1731714000 | 32.84 | 0.04 | 0.12 | 32.92 | 33.235 | 32.34 | 68873 |
| 1731627600 | 32.799999 | -0.72 | -2.15 | 33.03 | 33.6032 | 32.74 | 50113 |
| 1731541200 | 33.52 | -0.65 | -1.90 | 34.3 | 34.65 | 33.43 | 75618 |
| 1731454800 | 34.17 | 0.28 | 0.83 | 33.72 | 34.7627 | 33.715 | 114195 |
| 1731368400 | 33.89 | 0.1 | 0.30 | 34.02 | 34.7599 | 33.64 | 101935 |
| 1731109200 | 33.79 | 0.56 | 1.69 | 33.3247 | 33.8 | 33.0648 | 101119 |
| 1731022800 | 33.229999 | 0.46 | 1.40 | 32.8402 | 33.88 | 32.31 | 103407 |
| 1730936400 | 32.77 | 2.2 | 7.20 | 32.02 | 33.71 | 32.02 | 172379 |
| 1730850000 | 30.57 | 3.12 | 11.37 | 27.44 | 30.81 | 27.44 | 154872 |
| 1730763600 | 27.45 | 0.11 | 0.40 | 27.32 | 27.56 | 27.05 | 85891 |
| 1730500800 | 27.34 | -0.04 | -0.15 | 27.03 | 27.48 | 26.68 | 80152 |
| 1730414400 | 27.38 | 0.1 | 0.37 | 27.28 | 27.63 | 27.14 | 42183 |
| 1730328000 | 27.28 | -0.3 | -1.09 | 27.58 | 27.9 | 27.24 | 42361 |
| 1730241600 | 27.58 | 0.38 | 1.40 | 26.92 | 27.58 | 26.92 | 40336 |
| 1730155200 | 27.2 | 0.62 | 2.33 | 26.49 | 27.305 | 26.49 | 62366 |
| 1729896000 | 26.58 | -0.11 | -0.41 | 26.86 | 27.08 | 26.56 | 36003 |
| 1729809600 | 26.69 | 0.15 | 0.57 | 26.59 | 26.78 | 26.33 | 58033 |
| 1729723200 | 26.54 | -0.08 | -0.30 | 26.5 | 26.615 | 26.31 | 67642 |
| 1729636800 | 26.62 | -0.25 | -0.93 | 26.835 | 26.835 | 26.42 | 71973 |
| 1729550400 | 26.87 | -0.47 | -1.72 | 27.61 | 27.82 | 26.8 | 89190 |
| 1729291200 | 27.34 | -0.42 | -1.51 | 27.75 | 27.89 | 27.1 | 46811 |
| 1729204800 | 27.76 | 0.71 | 2.62 | 27.38 | 28.035 | 27.12 | 62619 |
| 1729118400 | 27.05 | 0.22 | 0.82 | 27.06 | 27.215 | 26.89 | 54907 |
| 1729032000 | 26.83 | 0.75 | 2.88 | 26.14 | 27.39 | 26.14 | 88419 |
| 1728945600 | 26.08 | -0.59 | -2.21 | 26.56 | 26.58 | 25.884 | 63099 |
| 1728686400 | 26.67 | 0.72 | 2.77 | 26.04 | 26.68 | 26.04 | 46180 |
| 1728600000 | 25.95 | -0.48 | -1.82 | 25.73 | 26 | 25.63 | 52599 |
| 1728513600 | 26.43 | 0.18 | 0.69 | 26.41 | 26.67 | 26.1301 | 59218 |
| 1728427200 | 26.25 | 0.7 | 2.74 | 25.74 | 26.33 | 25.54 | 68272 |
| 1728340800 | 25.55 | -0.49 | -1.88 | 25.89 | 25.89 | 25.12 | 82785 |
| 1728081600 | 26.04 | 0.45 | 1.76 | 26.2201 | 26.64 | 25.9 | 64576 |
| 1727995200 | 25.59 | -0.92 | -3.47 | 26.32 | 26.515 | 24.99 | 144321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
