Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.86 -0.44 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.944 9.996 9.770 9.778 93,686 -0.26(-2.60%)
Sep 29, 2021 9.717 10.14 9.683 10.04 88,753 +0.37(+3.78%)
Sep 28, 2021 9.561 9.870 9.561 9.674 178,066 +0.15(+1.56%)
Sep 27, 2021 9.447 9.778 9.447 9.526 120,770 +0.16(+1.67%)
Sep 24, 2021 9.203 9.447 9.203 9.369 94,592 +0.17(+1.80%)
Sep 23, 2021 9.229 9.334 9.186 9.203 51,146 +0.00(+0.00%)
Sep 22, 2021 9.151 9.229 9.107 9.203 71,590 +0.10(+1.15%)
Sep 21, 2021 9.107 9.238 9.073 9.099 81,972 +0.04(+0.48%)
Sep 20, 2021 8.768 9.134 8.699 9.055 112,841 +0.15(+1.66%)
Sep 17, 2021 8.715 9.012 8.672 8.907 573,284 +0.24(+2.71%)
Sep 16, 2021 8.768 8.890 8.607 8.672 166,869 -0.17(-1.87%)
Sep 15, 2021 8.951 8.951 8.733 8.837 117,905 -0.17(-1.84%)
Sep 14, 2021 9.273 9.273 8.933 9.003 138,391 -0.26(-2.82%)
Sep 13, 2021 9.561 9.578 9.256 9.264 152,220 -0.21(-2.21%)
Sep 10, 2021 9.805 9.822 9.465 9.473 165,510 -0.45(-4.57%)
Sep 09, 2021 9.979 10.07 9.805 9.927 88,120 -0.14(-1.39%)
Sep 08, 2021 10.22 10.24 9.918 10.07 126,262 -0.10(-0.94%)
Sep 07, 2021 10.32 10.35 10.07 10.16 103,578 -0.23(-2.18%)
Sep 03, 2021 10.49 10.49 10.20 10.39 57,790 -0.07(-0.67%)
Sep 02, 2021 10.24 10.62 10.17 10.46 57,537 +0.21(+2.04%)
Sep 01, 2021 10.49 10.50 10.06 10.25 121,169 -0.29(-2.73%)
Aug 31, 2021 9.874 10.55 9.874 10.54 103,003 +0.60(+6.05%)
Aug 30, 2021 9.909 10.11 9.805 9.935 85,132 +0.06(+0.62%)
Aug 27, 2021 9.935 10.10 9.848 9.874 82,159 -0.05(-0.53%)
Aug 26, 2021 10.08 10.08 9.831 9.927 80,139 -0.22(-2.13%)
Aug 25, 2021 9.927 10.26 9.892 10.14 83,159 +0.15(+1.47%)
Aug 24, 2021 9.953 10.07 9.840 9.996 74,884 +0.00(+0.00%)
Aug 23, 2021 9.961 10.02 9.831 9.996 74,784 +0.01(+0.09%)
Aug 20, 2021 9.719 10.05 9.684 9.987 136,843 +0.22(+2.22%)
Aug 19, 2021 9.875 10.09 9.450 9.771 99,389 -0.25(-2.51%)
Aug 18, 2021 10.19 10.32 10.00 10.02 70,333 -0.29(-2.77%)
Aug 17, 2021 10.16 10.34 9.970 10.31 93,474 +0.18(+1.80%)
Aug 16, 2021 9.987 10.27 9.788 10.13 133,523 +0.19(+1.92%)
Aug 13, 2021 10.13 10.14 9.857 9.935 67,771 -0.28(-2.71%)
Aug 12, 2021 10.25 10.35 10.13 10.21 59,144 -0.10(-0.92%)
Aug 11, 2021 10.14 10.34 9.979 10.31 57,216 +0.16(+1.62%)
Aug 10, 2021 10.30 10.31 9.849 10.14 75,897 -0.09(-0.85%)
Aug 09, 2021 10.22 10.31 10.07 10.23 82,792 +0.01(+0.08%)
Aug 06, 2021 9.745 10.30 9.745 10.22 160,003 +0.46(+4.70%)
Aug 05, 2021 9.779 9.961 9.649 9.762 92,994 +0.03(+0.36%)
Aug 04, 2021 9.736 9.892 9.658 9.727 73,048 -0.12(-1.23%)
Aug 03, 2021 9.857 10.01 9.598 9.849 136,543 +0.09(+0.89%)
Aug 02, 2021 9.797 9.849 9.671 9.762 58,263 +0.08(+0.80%)
Jul 30, 2021 9.745 9.883 9.675 9.684 70,424 -0.15(-1.50%)
Jul 29, 2021 9.797 9.979 9.749 9.831 122,613 +0.09(+0.89%)
Jul 28, 2021 9.623 9.788 9.398 9.745 135,065 +0.10(+0.99%)
Jul 27, 2021 8.905 9.693 8.714 9.649 236,833 +0.68(+7.63%)
Jul 26, 2021 8.913 9.138 8.913 8.965 71,036 +0.03(+0.29%)
Jul 23, 2021 8.931 9.004 8.766 8.939 84,173 +0.03(+0.29%)
Jul 22, 2021 9.260 9.260 8.905 8.913 132,254 -0.36(-3.92%)
Jul 21, 2021 9.355 9.528 9.251 9.277 78,889 -0.03(-0.37%)
Jul 20, 2021 9.442 9.511 9.251 9.312 86,181 -0.12(-1.29%)
Jul 19, 2021 9.190 9.485 9.147 9.433 87,019 +0.02(+0.18%)
Jul 16, 2021 9.381 9.485 9.225 9.416 71,305 +0.07(+0.74%)
Jul 15, 2021 9.199 9.416 9.130 9.346 73,927 +0.10(+1.03%)
Jul 14, 2021 9.381 9.468 9.199 9.251 88,828 -0.10(-1.02%)
Jul 13, 2021 9.277 9.355 9.208 9.346 122,342 +0.00(+0.00%)
Jul 12, 2021 9.866 9.866 9.242 9.346 120,195 -0.45(-4.60%)
Jul 09, 2021 9.173 9.961 9.173 9.797 246,418 +0.62(+6.80%)
Jul 08, 2021 9.286 9.407 9.069 9.173 112,278 -0.19(-2.04%)
Jul 07, 2021 9.312 9.481 9.042 9.364 99,547 +0.03(+0.37%)
Jul 06, 2021 9.338 9.398 8.931 9.329 162,360 +0.03(+0.28%)
Jul 02, 2021 9.494 9.494 9.286 9.303 43,248 -0.15(-1.56%)
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.