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 )

21.02 +0.24 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 11.55 11.63 11.15 11.33 86,809 -0.11(-0.92%)
Nov 29, 2021 11.99 11.99 11.34 11.44 93,504 -0.32(-2.70%)
Nov 26, 2021 12.11 12.22 11.46 11.76 70,382 -0.68(-5.46%)
Nov 24, 2021 12.81 12.81 12.22 12.44 60,273 -0.39(-3.07%)
Nov 23, 2021 12.67 12.96 12.50 12.83 77,975 +0.24(+1.95%)
Nov 22, 2021 12.25 12.72 12.21 12.58 61,170 +0.45(+3.68%)
Nov 19, 2021 12.07 12.69 11.86 12.14 148,414 +1.15(+10.43%)
Nov 18, 2021 10.97 11.16 10.73 10.99 75,287 +0.03(+0.24%)
Nov 17, 2021 11.53 11.58 10.84 10.97 68,421 -0.50(-4.35%)
Nov 16, 2021 11.67 11.67 11.43 11.46 47,124 -0.22(-1.87%)
Nov 15, 2021 11.49 11.72 11.47 11.68 60,845 +0.17(+1.44%)
Nov 12, 2021 11.54 11.59 11.47 11.52 42,897 +0.09(+0.77%)
Nov 11, 2021 11.46 11.53 11.33 11.43 32,461 +0.02(+0.15%)
Nov 10, 2021 11.25 11.47 11.41 42,354 +0.18(+1.64%)
Nov 09, 2021 11.11 11.30 11.11 11.23 36,982 +0.04(+0.39%)
Nov 08, 2021 11.32 11.42 11.01 11.18 49,767 -0.17(-1.46%)
Nov 05, 2021 11.16 11.55 11.16 11.35 81,078 +0.14(+1.25%)
Nov 04, 2021 11.09 11.23 11.01 11.21 44,772 +0.08(+0.71%)
Nov 03, 2021 10.80 11.20 10.80 11.13 47,042 +0.36(+3.33%)
Nov 02, 2021 10.93 10.97 10.72 10.77 57,869 -0.16(-1.44%)
Nov 01, 2021 10.69 10.98 10.66 10.93 84,438 +0.27(+2.55%)
Oct 29, 2021 10.55 10.70 10.50 10.66 43,621 +0.13(+1.25%)
Oct 28, 2021 10.60 10.71 10.48 10.53 43,964 -0.06(-0.58%)
Oct 27, 2021 10.57 10.71 10.53 10.59 36,557 -0.04(-0.33%)
Oct 26, 2021 10.55 10.62 112,424 +0.03(+0.25%)
Oct 25, 2021 10.83 10.83 10.52 10.60 59,918 -0.19(-1.78%)
Oct 22, 2021 10.56 10.84 10.52 10.79 78,443 +0.29(+2.75%)
Oct 21, 2021 10.50 10.58 10.47 10.50 28,001 +0.04(+0.42%)
Oct 20, 2021 10.34 10.54 10.34 10.46 48,188 +0.14(+1.36%)
Oct 19, 2021 10.28 10.36 10.16 10.32 51,346 +0.07(+0.68%)
Oct 18, 2021 10.19 10.29 10.18 10.25 70,647 +0.07(+0.69%)
Oct 15, 2021 10.22 10.29 10.16 10.18 69,701 +0.07(+0.69%)
Oct 14, 2021 9.985 10.20 9.985 10.11 63,810 +0.13(+1.32%)
Oct 13, 2021 9.933 10.04 9.890 9.977 37,995 +0.01(+0.09%)
Oct 12, 2021 9.985 10.13 9.810 9.968 33,342 -0.01(-0.09%)
Oct 11, 2021 9.968 10.04 9.907 9.977 43,314 +0.04(+0.44%)
Oct 08, 2021 9.924 10.06 9.609 9.933 47,337 -0.04(-0.44%)
Oct 07, 2021 9.828 9.994 9.819 9.977 161,098 +0.16(+1.60%)
Oct 06, 2021 9.714 9.898 9.574 9.819 75,450 +0.10(+0.99%)
Oct 05, 2021 10.09 10.09 9.583 9.723 90,596 -0.43(-4.22%)
Oct 04, 2021 9.854 10.26 9.775 10.15 115,236 +0.30(+3.02%)
Oct 01, 2021 9.915 9.915 9.662 9.854 84,136 +0.04(+0.36%)
Sep 30, 2021 9.985 10.04 9.810 9.819 93,299 -0.26(-2.60%)
Sep 29, 2021 9.758 10.19 9.723 10.08 88,387 +0.37(+3.78%)
Sep 28, 2021 9.600 9.911 9.600 9.714 177,330 +0.15(+1.56%)
Sep 27, 2021 9.486 9.819 9.486 9.565 120,271 +0.16(+1.67%)
Sep 24, 2021 9.241 9.486 9.241 9.408 94,202 +0.17(+1.80%)
Sep 23, 2021 9.268 9.373 9.224 9.241 50,934 +0.00(+0.00%)
Sep 22, 2021 9.189 9.268 9.145 9.241 71,295 +0.11(+1.15%)
Sep 21, 2021 9.145 9.276 9.110 9.136 81,634 +0.04(+0.48%)
Sep 20, 2021 8.804 9.171 8.735 9.093 112,375 +0.15(+1.66%)
Sep 17, 2021 8.751 9.049 8.708 8.944 570,917 +0.24(+2.71%)
Sep 16, 2021 8.804 8.926 8.642 8.708 166,180 -0.17(-1.87%)
Sep 15, 2021 8.988 8.988 8.769 8.874 117,418 -0.17(-1.84%)
Sep 14, 2021 9.311 9.311 8.970 9.040 137,819 -0.26(-2.82%)
Sep 13, 2021 9.600 9.618 9.294 9.303 151,592 -0.21(-2.21%)
Sep 10, 2021 9.845 9.863 9.504 9.513 164,826 -0.46(-4.57%)
Sep 09, 2021 10.02 10.11 9.845 9.968 87,756 -0.14(-1.38%)
Sep 08, 2021 10.27 10.28 9.959 10.11 125,741 -0.10(-0.94%)
Sep 07, 2021 10.36 10.39 10.11 10.20 103,150 -0.23(-2.18%)
Sep 03, 2021 10.54 10.54 10.24 10.43 57,552 -0.07(-0.67%)
Sep 02, 2021 10.28 10.66 10.21 10.50 57,299 +0.21(+2.04%)
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.