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 )

21.32 +0.25 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 9.785 9.924 9.716 9.724 70,133 -0.15(-1.50%)
Jul 29, 2021 9.837 10.02 9.790 9.872 122,107 +0.09(+0.89%)
Jul 28, 2021 9.663 9.829 9.437 9.785 134,507 +0.10(+0.99%)
Jul 27, 2021 8.941 9.733 8.750 9.689 235,855 +0.69(+7.63%)
Jul 26, 2021 8.950 9.176 8.950 9.002 70,743 +0.03(+0.29%)
Jul 23, 2021 8.968 9.041 8.802 8.976 83,825 +0.03(+0.29%)
Jul 22, 2021 9.298 9.298 8.941 8.950 131,708 -0.37(-3.92%)
Jul 21, 2021 9.394 9.568 9.289 9.315 78,563 -0.03(-0.37%)
Jul 20, 2021 9.481 9.550 9.289 9.350 85,825 -0.12(-1.29%)
Jul 19, 2021 9.229 9.524 9.185 9.472 86,659 +0.02(+0.18%)
Jul 16, 2021 9.420 9.524 9.263 9.455 71,011 +0.07(+0.74%)
Jul 15, 2021 9.237 9.455 9.168 9.385 73,622 +0.10(+1.03%)
Jul 14, 2021 9.420 9.507 9.237 9.289 88,461 -0.10(-1.02%)
Jul 13, 2021 9.315 9.394 9.246 9.385 121,837 +0.00(+0.00%)
Jul 12, 2021 9.907 9.907 9.281 9.385 119,698 -0.45(-4.60%)
Jul 09, 2021 9.211 10.00 9.211 9.837 245,401 +0.63(+6.80%)
Jul 08, 2021 9.324 9.446 9.107 9.211 111,815 -0.19(-2.04%)
Jul 07, 2021 9.350 9.520 9.079 9.402 99,136 +0.03(+0.37%)
Jul 06, 2021 9.376 9.437 8.968 9.368 161,690 +0.03(+0.28%)
Jul 02, 2021 9.533 9.533 9.324 9.342 43,070 -0.15(-1.56%)
Jul 01, 2021 9.446 9.594 9.315 9.489 100,223 +0.15(+1.58%)
Jun 30, 2021 9.446 9.481 9.255 9.342 97,686 -0.10(-1.10%)
Jun 29, 2021 9.524 9.629 9.307 9.446 136,178 -0.10(-1.09%)
Jun 28, 2021 9.350 9.559 9.011 9.550 237,418 +0.32(+3.49%)
Jun 25, 2021 9.455 9.612 9.229 9.229 525,670 -0.23(-2.39%)
Jun 24, 2021 9.568 9.697 9.407 9.455 93,659 -0.07(-0.73%)
Jun 23, 2021 9.463 9.646 9.342 9.524 90,894 +0.03(+0.37%)
Jun 22, 2021 9.820 9.820 9.481 9.489 136,447 -0.31(-3.19%)
Jun 21, 2021 9.742 9.924 9.689 9.803 94,662 +0.05(+0.54%)
Jun 18, 2021 9.837 9.898 9.655 9.750 141,889 -0.24(-2.44%)
Jun 17, 2021 9.924 10.12 9.768 9.994 110,253 +0.03(+0.26%)
Jun 16, 2021 10.07 10.08 9.794 9.968 78,602 -0.12(-1.21%)
Jun 15, 2021 10.19 10.30 9.977 10.09 91,879 -0.09(-0.85%)
Jun 14, 2021 9.933 10.29 9.928 10.18 92,097 +0.37(+3.82%)
Jun 11, 2021 9.846 9.933 9.620 9.803 162,284 -0.01(-0.09%)
Jun 10, 2021 9.611 9.916 9.585 9.811 86,579 +0.18(+1.90%)
Jun 09, 2021 9.750 9.803 9.594 9.629 100,594 -0.17(-1.77%)
Jun 08, 2021 10.05 10.14 9.785 9.803 89,158 -0.19(-1.91%)
Jun 07, 2021 9.803 10.01 9.803 9.994 100,097 +0.19(+1.95%)
Jun 04, 2021 10.14 10.15 9.637 9.803 159,140 -0.30(-3.01%)
Jun 03, 2021 10.39 10.39 9.994 10.11 156,129 -0.33(-3.17%)
Jun 02, 2021 10.43 10.49 10.06 10.44 203,037 -0.03(-0.33%)
Jun 01, 2021 10.74 10.74 10.34 10.47 133,214 +0.04(+0.42%)
May 28, 2021 10.29 10.51 10.23 10.43 89,085 +0.10(+1.01%)
May 27, 2021 10.37 10.58 10.29 10.32 124,194 +0.09(+0.84%)
May 26, 2021 10.19 10.32 10.19 10.24 95,477 +0.06(+0.60%)
May 25, 2021 10.21 10.29 9.953 10.18 144,019 +0.06(+0.60%)
May 24, 2021 10.32 10.44 10.09 10.12 118,348 -0.19(-1.85%)
May 21, 2021 10.14 10.35 10.03 10.31 129,146 +0.26(+2.58%)
May 20, 2021 10.10 10.22 9.866 10.05 122,875 +0.02(+0.17%)
May 19, 2021 10.45 10.45 9.961 10.03 128,890 -0.48(-4.61%)
May 18, 2021 10.76 10.80 10.32 10.51 105,437 -0.16(-1.46%)
May 17, 2021 10.38 10.71 10.22 10.67 130,951 +0.15(+1.40%)
May 14, 2021 10.59 10.63 10.45 10.52 82,743 +0.17(+1.67%)
May 13, 2021 10.06 10.45 10.04 10.35 186,680 +0.31(+3.10%)
May 12, 2021 10.27 10.32 9.857 10.04 189,895 -0.34(-3.25%)
May 11, 2021 10.77 10.77 10.27 10.38 178,252 -0.43(-4.00%)
May 10, 2021 11.29 11.39 10.81 10.81 166,440 -0.39(-3.47%)
May 07, 2021 13.51 13.51 10.86 11.20 381,153 -2.59(-18.81%)
May 06, 2021 13.81 14.05 13.62 13.79 65,265 -0.11(-0.81%)
May 05, 2021 13.35 14.09 13.04 13.90 173,790 +0.61(+4.62%)
May 04, 2021 14.01 14.01 13.27 13.29 87,272 -0.75(-5.36%)
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.