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 )

17.94 +0.22 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 31, 2020 12.22 12.25 11.62 11.86 185,057 -0.16(-1.31%)
Jul 30, 2020 12.29 12.38 11.81 12.01 169,563 -0.30(-2.43%)
Jul 29, 2020 12.66 12.78 12.01 12.31 156,976 -0.35(-2.78%)
Jul 28, 2020 12.21 12.90 12.21 12.66 255,282 +0.28(+2.30%)
Jul 27, 2020 11.36 13.02 11.36 12.38 528,826 +0.98(+8.61%)
Jul 24, 2020 11.52 11.72 10.99 11.40 260,628 -0.26(-2.25%)
Jul 23, 2020 11.91 12.03 11.47 11.66 206,697 -0.31(-2.63%)
Jul 22, 2020 12.13 12.25 11.65 11.98 170,092 -0.18(-1.48%)
Jul 21, 2020 11.17 12.38 11.16 12.16 468,194 +1.06(+9.51%)
Jul 20, 2020 11.96 11.96 10.86 11.10 405,403 -0.78(-6.56%)
Jul 17, 2020 10.15 12.50 10.15 11.88 1,505,291 +1.75(+17.31%)
Jul 16, 2020 10.04 10.43 10.04 10.13 144,787 +0.01(+0.15%)
Jul 15, 2020 10.32 10.45 9.886 10.11 256,879 -0.04(-0.44%)
Jul 14, 2020 9.647 10.32 9.628 10.16 147,936 +0.49(+5.12%)
Jul 13, 2020 10.09 10.13 9.557 9.662 154,489 -0.28(-2.86%)
Jul 10, 2020 10.35 10.35 9.714 9.946 128,578 -0.40(-3.91%)
Jul 09, 2020 9.894 10.52 9.841 10.35 221,036 +0.39(+3.91%)
Jul 08, 2020 10.65 10.71 9.804 9.961 163,667 -0.73(-6.80%)
Jul 07, 2020 10.70 10.92 10.53 10.69 223,788 -0.10(-0.97%)
Jul 06, 2020 10.70 10.82 10.49 10.79 168,873 +0.22(+2.05%)
Jul 02, 2020 10.69 11.08 10.52 10.58 122,703 +0.04(+0.36%)
Jul 01, 2020 11.14 11.14 10.52 10.54 159,130 -0.61(-5.44%)
Jun 30, 2020 11.02 11.22 10.87 11.14 293,609 +0.08(+0.74%)
Jun 29, 2020 10.11 11.15 10.08 11.06 360,058 +0.99(+9.81%)
Jun 26, 2020 9.909 10.13 9.677 10.07 376,790 +0.08(+0.82%)
Jun 25, 2020 9.527 10.29 9.490 9.991 227,386 +0.36(+3.73%)
Jun 24, 2020 9.295 9.707 9.010 9.632 179,363 +0.30(+3.21%)
Jun 23, 2020 9.287 9.501 9.197 9.332 218,001 +0.07(+0.81%)
Jun 22, 2020 9.010 9.340 8.905 9.257 104,009 +0.25(+2.74%)
Jun 19, 2020 9.055 9.197 8.748 9.010 240,333 -0.01(-0.17%)
Jun 18, 2020 9.242 9.295 8.905 9.025 191,168 -0.25(-2.74%)
Jun 17, 2020 9.692 9.692 9.182 9.280 148,733 -0.39(-4.03%)
Jun 16, 2020 9.864 9.864 9.482 9.669 161,867 +0.04(+0.47%)
Jun 15, 2020 9.774 9.774 9.399 9.624 132,929 -0.29(-2.95%)
Jun 12, 2020 9.961 10.09 9.781 9.916 136,990 +0.13(+1.38%)
Jun 11, 2020 9.736 10.07 9.639 9.781 193,201 -0.17(-1.73%)
Jun 10, 2020 10.40 10.44 9.804 9.954 129,195 -0.64(-6.01%)
Jun 09, 2020 10.67 10.67 10.31 10.59 160,410 -0.12(-1.12%)
Jun 08, 2020 10.75 10.86 10.43 10.71 181,667 +0.04(+0.42%)
Jun 05, 2020 10.84 10.84 10.50 10.67 161,557 +0.04(+0.42%)
Jun 04, 2020 10.84 11.06 10.59 10.62 113,697 -0.21(-1.94%)
Jun 03, 2020 10.93 11.25 10.77 10.83 347,301 +0.01(+0.14%)
Jun 02, 2020 10.64 10.87 10.31 10.81 235,838 +0.20(+1.91%)
Jun 01, 2020 10.79 10.93 10.59 10.61 179,900 -0.17(-1.60%)
May 29, 2020 10.57 10.84 10.48 10.79 166,898 +0.04(+0.35%)
May 28, 2020 11.44 11.72 10.70 10.75 330,348 -0.62(-5.44%)
May 27, 2020 10.81 11.38 10.55 11.37 419,266 +0.29(+2.62%)
May 26, 2020 10.52 11.11 10.14 11.08 260,414 +0.58(+5.54%)
May 22, 2020 10.56 10.68 10.26 10.49 123,973 -0.02(-0.21%)
May 21, 2020 10.53 10.55 10.32 10.52 104,475 -0.01(-0.07%)
May 20, 2020 10.70 10.77 10.47 10.52 188,883 +0.05(+0.50%)
May 19, 2020 10.80 10.96 10.45 10.47 146,537 -0.28(-2.57%)
May 18, 2020 11.18 11.41 10.63 10.75 323,384 -0.08(-0.76%)
May 15, 2020 10.40 11.05 10.40 10.83 131,352 +0.54(+5.21%)
May 14, 2020 11.25 11.27 10.08 10.29 215,987 -1.02(-9.03%)
May 13, 2020 10.39 11.41 10.21 11.31 514,610 +1.12(+10.97%)
May 12, 2020 10.81 10.95 10.12 10.20 397,692 -0.61(-5.66%)
May 11, 2020 11.24 11.27 10.43 10.81 461,974 -0.75(-6.51%)
May 08, 2020 8.922 12.22 8.646 11.56 2,341,268 +3.45(+42.56%)
May 07, 2020 8.213 8.319 7.953 8.109 157,886 +0.12(+1.49%)
May 06, 2020 7.856 8.072 7.813 7.990 92,056 +0.16(+2.00%)
May 05, 2020 8.042 8.169 7.751 7.833 189,135 -0.09(-1.13%)
May 04, 2020 7.453 8.005 7.409 7.923 149,935 +0.10(+1.33%)
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.