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 )

21.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 30, 2020 8.154 8.363 7.914 7.974 118,493 -0.25(-3.10%)
Oct 29, 2020 8.244 8.266 8.034 8.229 98,728 -0.06(-0.72%)
Oct 28, 2020 8.169 8.363 8.169 8.288 84,821 -0.03(-0.36%)
Oct 27, 2020 8.438 8.641 8.315 8.318 161,999 -0.13(-1.51%)
Oct 26, 2020 8.423 8.693 8.288 8.446 100,893 -0.04(-0.44%)
Oct 23, 2020 9.383 9.383 8.438 8.483 239,121 -0.85(-9.08%)
Oct 22, 2020 9.637 9.637 9.053 9.330 171,664 -0.31(-3.19%)
Oct 21, 2020 9.660 9.787 9.480 9.637 160,635 +0.08(+0.86%)
Oct 20, 2020 9.510 9.555 9.218 9.555 132,916 +0.17(+1.84%)
Oct 19, 2020 9.248 9.473 9.188 9.383 148,400 +0.16(+1.71%)
Oct 16, 2020 9.143 9.278 9.087 9.225 72,590 +0.08(+0.90%)
Oct 15, 2020 8.806 9.203 8.806 9.143 105,807 +0.27(+3.04%)
Oct 14, 2020 9.038 9.120 8.746 8.873 108,327 -0.13(-1.42%)
Oct 13, 2020 9.068 9.126 8.828 9.000 90,744 -0.04(-0.41%)
Oct 12, 2020 8.933 9.075 8.828 9.038 120,238 +0.18(+2.03%)
Oct 09, 2020 8.521 8.993 8.348 8.858 238,320 +0.79(+9.75%)
Oct 08, 2020 8.086 8.114 7.906 8.071 124,503 +0.02(+0.28%)
Oct 07, 2020 8.326 8.398 7.996 8.049 169,166 -0.27(-3.24%)
Oct 06, 2020 8.176 8.378 8.146 8.318 238,575 +0.17(+2.12%)
Oct 05, 2020 7.816 8.161 7.816 8.146 150,004 +0.35(+4.52%)
Oct 02, 2020 7.569 7.838 7.509 7.794 209,497 +0.15(+1.96%)
Oct 01, 2020 7.449 7.771 7.344 7.644 242,414 +0.25(+3.45%)
Sep 30, 2020 7.217 7.569 7.165 7.389 207,030 +0.16(+2.28%)
Sep 29, 2020 7.067 7.382 7.067 7.224 235,298 +0.04(+0.52%)
Sep 28, 2020 7.299 7.322 7.014 7.187 163,803 -0.02(-0.31%)
Sep 25, 2020 7.157 7.367 7.157 7.209 160,526 +0.01(+0.10%)
Sep 24, 2020 7.097 7.404 7.044 7.202 247,275 +0.10(+1.37%)
Sep 23, 2020 7.374 7.464 7.044 7.104 245,104 -0.25(-3.36%)
Sep 22, 2020 7.389 7.599 7.284 7.352 166,121 -0.01(-0.10%)
Sep 21, 2020 7.592 7.711 7.329 7.359 204,543 -0.36(-4.66%)
Sep 18, 2020 7.801 7.869 7.659 7.719 443,414 -0.01(-0.19%)
Sep 17, 2020 7.547 7.944 7.547 7.734 173,494 +0.10(+1.28%)
Sep 16, 2020 7.726 7.817 7.532 7.636 173,086 -0.05(-0.68%)
Sep 15, 2020 8.109 8.183 7.629 7.689 230,315 -0.37(-4.65%)
Sep 14, 2020 8.146 8.229 8.064 8.064 113,171 -0.13(-1.56%)
Sep 11, 2020 8.288 8.461 8.161 8.191 113,155 -0.06(-0.73%)
Sep 10, 2020 8.408 8.566 8.244 8.251 172,380 -0.16(-1.96%)
Sep 09, 2020 8.056 8.603 8.056 8.416 240,332 +0.41(+5.15%)
Sep 08, 2020 8.019 8.116 7.891 8.004 195,191 -0.06(-0.74%)
Sep 04, 2020 8.154 8.259 7.696 8.064 317,182 -0.11(-1.37%)
Sep 03, 2020 8.611 8.671 8.064 8.176 273,753 -0.45(-5.21%)
Sep 02, 2020 8.693 8.731 8.416 8.626 207,819 -0.06(-0.69%)
Sep 01, 2020 8.693 8.899 8.528 8.686 207,557 -0.10(-1.11%)
Aug 31, 2020 9.173 9.180 8.716 8.783 211,299 -0.29(-3.22%)
Aug 28, 2020 10.04 10.04 8.903 9.075 437,810 -0.89(-8.95%)
Aug 27, 2020 9.818 10.02 9.818 9.967 104,815 +0.03(+0.30%)
Aug 26, 2020 9.885 9.982 9.729 9.937 106,958 -0.05(-0.52%)
Aug 25, 2020 9.997 10.06 9.848 9.990 157,325 -0.01(-0.15%)
Aug 24, 2020 10.27 10.35 9.744 10.00 232,700 -0.15(-1.47%)
Aug 21, 2020 10.65 10.65 10.11 10.15 185,113 -0.53(-4.95%)
Aug 20, 2020 10.54 10.93 10.54 10.68 146,781 +0.06(+0.56%)
Aug 19, 2020 10.66 10.87 10.59 10.62 112,561 +0.02(+0.21%)
Aug 18, 2020 10.47 10.67 10.40 10.60 185,895 +0.10(+0.92%)
Aug 17, 2020 10.37 10.84 10.32 10.50 350,484 +0.20(+1.95%)
Aug 14, 2020 10.08 10.41 10.08 10.30 112,543 +0.23(+2.29%)
Aug 13, 2020 10.03 10.36 9.960 10.07 221,176 +0.12(+1.20%)
Aug 12, 2020 10.09 10.09 9.587 9.952 245,303 -0.07(-0.74%)
Aug 11, 2020 10.25 10.53 10.01 10.03 309,012 -0.14(-1.39%)
Aug 10, 2020 11.09 11.17 9.960 10.17 451,516 -0.95(-8.52%)
Aug 07, 2020 12.67 12.88 10.74 11.12 383,373 -0.86(-7.16%)
Aug 06, 2020 12.17 12.58 11.97 11.97 207,334 +0.00(+0.00%)
Aug 05, 2020 11.67 12.05 11.62 11.97 218,659 +0.34(+2.95%)
Aug 04, 2020 11.18 11.80 11.18 11.63 153,031 +0.45(+4.00%)
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.