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 (%)
Jul 30, 2021 9.790 9.929 9.720 9.729 70,098 -0.15(-1.50%)
Jul 29, 2021 9.842 10.03 9.794 9.877 122,045 +0.09(+0.89%)
Jul 28, 2021 9.668 9.834 9.442 9.790 134,439 +0.10(+0.99%)
Jul 27, 2021 8.946 9.738 8.755 9.694 235,735 +0.69(+7.63%)
Jul 26, 2021 8.955 9.181 8.955 9.007 70,707 +0.03(+0.29%)
Jul 23, 2021 8.972 9.046 8.807 8.981 83,783 +0.03(+0.29%)
Jul 22, 2021 9.303 9.303 8.946 8.955 131,641 -0.37(-3.92%)
Jul 21, 2021 9.399 9.572 9.294 9.320 78,523 -0.03(-0.37%)
Jul 20, 2021 9.486 9.555 9.294 9.355 85,781 -0.12(-1.29%)
Jul 19, 2021 9.233 9.529 9.190 9.477 86,615 +0.02(+0.18%)
Jul 16, 2021 9.425 9.529 9.268 9.459 70,975 +0.07(+0.74%)
Jul 15, 2021 9.242 9.459 9.172 9.390 73,584 +0.10(+1.03%)
Jul 14, 2021 9.425 9.512 9.242 9.294 88,416 -0.10(-1.02%)
Jul 13, 2021 9.320 9.399 9.251 9.390 121,775 +0.00(+0.00%)
Jul 12, 2021 9.912 9.912 9.285 9.390 119,638 -0.45(-4.60%)
Jul 09, 2021 9.216 10.01 9.216 9.842 245,276 +0.63(+6.80%)
Jul 08, 2021 9.329 9.451 9.111 9.216 111,758 -0.19(-2.04%)
Jul 07, 2021 9.355 9.525 9.084 9.407 99,086 +0.03(+0.37%)
Jul 06, 2021 9.381 9.442 8.972 9.372 161,608 +0.03(+0.28%)
Jul 02, 2021 9.538 9.538 9.329 9.346 43,048 -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.