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 )

20.82 -0.17 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 29, 2021 14.05 14.82 14.05 14.26 144,090 +0.25(+1.77%)
Jan 28, 2021 15.43 15.46 13.64 14.01 174,417 -1.42(-9.21%)
Jan 27, 2021 15.12 16.06 14.61 15.43 188,144 +0.17(+1.12%)
Jan 26, 2021 14.13 15.41 14.11 15.26 253,958 +1.16(+8.26%)
Jan 25, 2021 13.22 14.24 13.15 14.10 151,266 +0.90(+6.81%)
Jan 22, 2021 12.95 13.27 12.85 13.20 107,075 +0.20(+1.51%)
Jan 21, 2021 13.15 13.19 12.95 13.00 129,907 -0.15(-1.17%)
Jan 20, 2021 13.16 13.42 12.85 13.15 190,567 +0.10(+0.79%)
Jan 19, 2021 12.47 13.14 12.26 13.05 219,608 +0.60(+4.81%)
Jan 15, 2021 12.74 12.78 12.38 12.45 87,224 -0.39(-3.00%)
Jan 14, 2021 12.66 12.96 12.55 12.84 160,712 +0.21(+1.70%)
Jan 13, 2021 12.44 12.71 12.42 12.62 60,951 +0.24(+1.94%)
Jan 12, 2021 12.29 12.68 12.22 12.38 154,980 +0.20(+1.62%)
Jan 11, 2021 12.08 12.36 11.96 12.19 91,760 +0.03(+0.21%)
Jan 08, 2021 12.21 12.21 11.81 12.16 173,749 +0.03(+0.28%)
Jan 07, 2021 12.55 12.55 11.93 12.13 136,791 -0.42(-3.35%)
Jan 06, 2021 12.30 12.79 12.30 12.55 207,380 +0.39(+3.17%)
Jan 05, 2021 12.15 12.46 12.11 12.16 180,892 +0.11(+0.92%)
Jan 04, 2021 11.83 12.14 11.74 12.05 123,464 +0.28(+2.40%)
Dec 31, 2020 11.77 11.77 11.77 113,794 +0.01(+0.07%)
Dec 30, 2020 11.72 11.90 11.50 11.76 113,794 +0.12(+1.03%)
Dec 29, 2020 11.60 11.83 11.32 11.64 161,192 +0.08(+0.67%)
Dec 28, 2020 11.54 11.81 11.22 11.56 140,669 +0.19(+1.66%)
Dec 24, 2020 11.28 11.55 11.28 11.37 54,763 +0.03(+0.23%)
Dec 23, 2020 11.14 11.53 11.14 11.35 127,913 +0.24(+2.16%)
Dec 22, 2020 10.93 11.18 10.86 11.11 118,110 +0.36(+3.35%)
Dec 21, 2020 10.91 10.96 10.56 10.75 120,042 -0.15(-1.34%)
Dec 18, 2020 10.81 11.24 10.81 10.89 342,944 +0.09(+0.79%)
Dec 17, 2020 11.16 11.45 10.77 10.81 267,792 -0.33(-3.00%)
Dec 16, 2020 11.36 11.44 10.94 11.14 202,369 -0.08(-0.69%)
Dec 15, 2020 11.29 11.29 10.87 11.22 141,425 -0.01(-0.08%)
Dec 14, 2020 11.60 11.72 11.22 11.23 134,845 -0.26(-2.24%)
Dec 11, 2020 12.05 12.08 11.30 11.48 135,332 -0.58(-4.83%)
Dec 10, 2020 11.79 12.12 11.72 12.07 119,196 +0.25(+2.10%)
Dec 09, 2020 11.64 11.96 11.63 11.82 97,195 +0.15(+1.25%)
Dec 08, 2020 11.86 11.92 11.43 11.67 176,363 -0.21(-1.80%)
Dec 07, 2020 12.08 12.40 11.84 11.89 251,771 -0.19(-1.56%)
Dec 04, 2020 11.79 12.27 11.66 12.08 164,524 +0.27(+2.32%)
Dec 03, 2020 11.94 12.08 11.72 11.80 98,081 -0.23(-1.92%)
Dec 02, 2020 12.18 12.28 11.65 12.03 167,784 -0.15(-1.27%)
Dec 01, 2020 12.50 12.55 11.94 12.19 180,790 -0.28(-2.27%)
Nov 30, 2020 13.01 13.05 12.08 12.47 256,077 -0.54(-4.15%)
Nov 27, 2020 13.45 13.45 12.26 13.01 434,606 +0.64(+5.19%)
Nov 25, 2020 10.95 12.61 10.82 12.37 746,563 +1.63(+15.13%)
Nov 24, 2020 10.79 11.15 10.41 10.74 429,884 -0.03(-0.28%)
Nov 23, 2020 10.37 10.91 10.13 10.77 662,051 +0.71(+7.07%)
Nov 20, 2020 10.26 11.24 10.000 10.06 636,421 +1.39(+15.98%)
Nov 19, 2020 8.786 8.839 8.576 8.674 138,853 +0.07(+0.87%)
Nov 18, 2020 8.614 8.913 8.576 8.599 84,864 +0.01(+0.09%)
Nov 17, 2020 8.614 8.756 8.472 8.591 72,968 -0.09(-1.04%)
Nov 16, 2020 8.674 8.876 8.546 8.681 99,261 +0.01(+0.09%)
Nov 13, 2020 8.644 8.734 8.442 8.674 127,097 +0.07(+0.78%)
Nov 12, 2020 8.539 8.651 8.457 8.606 61,268 +0.02(+0.26%)
Nov 11, 2020 8.479 8.651 8.307 8.584 77,767 +0.06(+0.70%)
Nov 10, 2020 8.224 8.648 8.164 8.524 105,645 +0.39(+4.79%)
Nov 09, 2020 8.494 8.734 8.105 8.134 139,341 -0.27(-3.21%)
Nov 06, 2020 8.531 8.543 8.299 8.404 101,597 -0.07(-0.88%)
Nov 05, 2020 8.217 8.531 8.194 8.479 125,194 +0.32(+3.95%)
Nov 04, 2020 8.599 8.779 8.134 8.157 94,790 -0.61(-6.92%)
Nov 03, 2020 8.239 8.869 8.239 8.764 165,412 +0.58(+7.14%)
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.