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 )

21.58 +0.39 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 9.939 9.991 9.765 9.774 93,733 -0.26(-2.60%)
Sep 29, 2021 9.713 10.14 9.678 10.03 88,798 +0.37(+3.78%)
Sep 28, 2021 9.556 9.865 9.556 9.669 178,156 +0.15(+1.56%)
Sep 27, 2021 9.443 9.774 9.443 9.521 120,831 +0.16(+1.67%)
Sep 24, 2021 9.199 9.443 9.199 9.364 94,640 +0.17(+1.80%)
Sep 23, 2021 9.225 9.329 9.181 9.199 51,171 +0.00(+0.00%)
Sep 22, 2021 9.146 9.225 9.103 9.199 71,626 +0.10(+1.15%)
Sep 21, 2021 9.103 9.233 9.068 9.094 82,014 +0.04(+0.48%)
Sep 20, 2021 8.763 9.129 8.694 9.051 112,898 +0.15(+1.66%)
Sep 17, 2021 8.711 9.007 8.667 8.902 573,574 +0.24(+2.71%)
Sep 16, 2021 8.763 8.885 8.602 8.667 166,954 -0.17(-1.87%)
Sep 15, 2021 8.946 8.946 8.728 8.833 117,964 -0.17(-1.84%)
Sep 14, 2021 9.268 9.268 8.929 8.998 138,461 -0.26(-2.82%)
Sep 13, 2021 9.556 9.573 9.251 9.260 152,297 -0.21(-2.21%)
Sep 10, 2021 9.800 9.817 9.460 9.469 165,593 -0.45(-4.57%)
Sep 09, 2021 9.974 10.06 9.800 9.922 88,165 -0.14(-1.39%)
Sep 08, 2021 10.22 10.24 9.913 10.06 126,326 -0.10(-0.94%)
Sep 07, 2021 10.31 10.34 10.06 10.16 103,630 -0.23(-2.18%)
Sep 03, 2021 10.49 10.49 10.19 10.38 57,820 -0.07(-0.67%)
Sep 02, 2021 10.24 10.61 10.17 10.45 57,566 +0.21(+2.04%)
Sep 01, 2021 10.49 10.50 10.05 10.24 121,230 -0.29(-2.73%)
Aug 31, 2021 9.869 10.55 9.869 10.53 103,055 +0.60(+6.05%)
Aug 30, 2021 9.904 10.10 9.800 9.930 85,175 +0.06(+0.62%)
Aug 27, 2021 9.930 10.10 9.843 9.869 82,201 -0.05(-0.53%)
Aug 26, 2021 10.08 10.08 9.826 9.922 80,180 -0.22(-2.14%)
Aug 25, 2021 9.922 10.26 9.887 10.14 83,201 +0.15(+1.47%)
Aug 24, 2021 9.948 10.06 9.835 9.991 74,922 +0.00(+0.00%)
Aug 23, 2021 9.956 10.02 9.826 9.991 74,821 +0.01(+0.09%)
Aug 20, 2021 9.714 10.05 9.679 9.982 136,912 +0.22(+2.22%)
Aug 19, 2021 9.870 10.09 9.445 9.766 99,439 -0.25(-2.51%)
Aug 18, 2021 10.18 10.32 9.995 10.02 70,369 -0.29(-2.77%)
Aug 17, 2021 10.16 10.34 9.965 10.30 93,522 +0.18(+1.80%)
Aug 16, 2021 9.982 10.26 9.783 10.12 133,591 +0.19(+1.92%)
Aug 13, 2021 10.13 10.14 9.852 9.930 67,806 -0.28(-2.71%)
Aug 12, 2021 10.24 10.35 10.13 10.21 59,174 -0.10(-0.93%)
Aug 11, 2021 10.14 10.34 9.974 10.30 57,245 +0.16(+1.62%)
Aug 10, 2021 10.29 10.30 9.844 10.14 75,935 -0.09(-0.85%)
Aug 09, 2021 10.22 10.30 10.06 10.22 82,834 +0.01(+0.08%)
Aug 06, 2021 9.740 10.29 9.740 10.22 160,084 +0.46(+4.70%)
Aug 05, 2021 9.774 9.956 9.645 9.757 93,041 +0.03(+0.36%)
Aug 04, 2021 9.731 9.887 9.653 9.723 73,085 -0.12(-1.23%)
Aug 03, 2021 9.852 10.01 9.593 9.844 136,612 +0.09(+0.89%)
Aug 02, 2021 9.792 9.844 9.666 9.757 58,293 +0.08(+0.80%)
Jul 30, 2021 9.740 9.878 9.671 9.679 70,460 -0.15(-1.50%)
Jul 29, 2021 9.792 9.974 9.744 9.826 122,675 +0.09(+0.89%)
Jul 28, 2021 9.619 9.783 9.394 9.740 135,134 +0.10(+0.99%)
Jul 27, 2021 8.900 9.688 8.710 9.645 236,953 +0.68(+7.63%)
Jul 26, 2021 8.909 9.134 8.909 8.961 71,072 +0.03(+0.29%)
Jul 23, 2021 8.926 9.000 8.762 8.935 84,216 +0.03(+0.29%)
Jul 22, 2021 9.255 9.255 8.900 8.909 132,321 -0.36(-3.92%)
Jul 21, 2021 9.350 9.523 9.246 9.272 78,929 -0.03(-0.37%)
Jul 20, 2021 9.437 9.506 9.246 9.307 86,224 -0.12(-1.29%)
Jul 19, 2021 9.186 9.480 9.142 9.428 87,063 +0.02(+0.18%)
Jul 16, 2021 9.376 9.480 9.220 9.411 71,341 +0.07(+0.74%)
Jul 15, 2021 9.194 9.411 9.125 9.342 73,964 +0.10(+1.03%)
Jul 14, 2021 9.376 9.463 9.194 9.246 88,873 -0.10(-1.02%)
Jul 13, 2021 9.272 9.350 9.203 9.342 122,404 +0.00(+0.00%)
Jul 12, 2021 9.861 9.861 9.238 9.342 120,255 -0.45(-4.60%)
Jul 09, 2021 9.168 9.956 9.168 9.792 246,543 +0.62(+6.80%)
Jul 08, 2021 9.281 9.402 9.065 9.168 112,335 -0.19(-2.04%)
Jul 07, 2021 9.307 9.476 9.037 9.359 99,597 +0.03(+0.37%)
Jul 06, 2021 9.333 9.394 8.926 9.324 162,443 +0.03(+0.28%)
Jul 02, 2021 9.489 9.489 9.281 9.298 43,270 -0.15(-1.56%)
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.