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 (%)
Dec 30, 2022 8.290 8.381 8.236 8.290 36,027 -0.05(-0.54%)
Dec 29, 2022 8.145 8.345 8.104 8.336 36,987 +0.23(+2.80%)
Dec 28, 2022 8.463 8.463 8.054 8.109 59,133 -0.29(-3.46%)
Dec 27, 2022 8.254 8.499 8.254 8.399 56,296 +0.16(+1.98%)
Dec 23, 2022 8.227 8.503 8.190 8.236 102,790 +0.01(+0.11%)
Dec 22, 2022 8.299 8.304 8.163 8.227 84,297 -0.10(-1.20%)
Dec 21, 2022 8.417 8.553 8.134 8.326 155,121 -0.06(-0.76%)
Dec 20, 2022 8.426 8.553 8.353 8.390 65,527 +0.00(+0.00%)
Dec 19, 2022 8.172 8.472 8.172 8.390 87,524 +0.17(+2.10%)
Dec 16, 2022 8.209 8.340 8.112 8.218 117,653 -0.04(-0.44%)
Dec 15, 2022 8.481 8.608 8.227 8.254 69,059 -0.26(-3.09%)
Dec 14, 2022 8.807 8.871 8.490 8.517 103,427 -0.28(-3.20%)
Dec 13, 2022 8.961 9.014 8.753 8.798 129,019 +0.00(+0.00%)
Dec 12, 2022 8.726 8.879 8.644 8.798 51,896 +0.06(+0.73%)
Dec 09, 2022 8.916 8.916 8.717 8.735 32,974 -0.15(-1.73%)
Dec 08, 2022 8.798 9.016 8.707 8.889 42,615 +0.19(+2.19%)
Dec 07, 2022 8.880 8.980 8.671 8.698 70,433 -0.06(-0.72%)
Dec 06, 2022 8.844 9.061 8.717 8.762 141,380 -0.08(-0.92%)
Dec 05, 2022 9.125 9.224 8.789 8.844 114,349 -0.30(-3.27%)
Dec 02, 2022 9.107 9.342 9.088 9.143 54,750 -0.06(-0.69%)
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.