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%)
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.