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 )

19.52 +1.69 (+9.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 7.250 7.604 7.198 7.424 206,071 +0.17(+2.28%)
Sep 29, 2020 7.100 7.416 7.100 7.258 234,207 +0.04(+0.52%)
Sep 28, 2020 7.333 7.356 7.047 7.220 163,044 -0.02(-0.31%)
Sep 25, 2020 7.190 7.401 7.190 7.243 159,782 +0.01(+0.10%)
Sep 24, 2020 7.130 7.439 7.077 7.235 246,129 +0.10(+1.37%)
Sep 23, 2020 7.409 7.499 7.077 7.137 243,968 -0.25(-3.36%)
Sep 22, 2020 7.424 7.634 7.318 7.386 165,351 -0.01(-0.10%)
Sep 21, 2020 7.627 7.747 7.363 7.393 203,595 -0.36(-4.66%)
Sep 18, 2020 7.838 7.905 7.695 7.755 441,360 -0.02(-0.19%)
Sep 17, 2020 7.582 7.981 7.582 7.770 172,690 +0.10(+1.28%)
Sep 16, 2020 7.762 7.854 7.567 7.672 172,284 -0.05(-0.68%)
Sep 15, 2020 8.146 8.222 7.665 7.725 229,248 -0.38(-4.65%)
Sep 14, 2020 8.184 8.267 8.101 8.101 112,647 -0.13(-1.56%)
Sep 11, 2020 8.327 8.500 8.199 8.229 112,631 -0.06(-0.73%)
Sep 10, 2020 8.448 8.606 8.282 8.289 171,581 -0.17(-1.96%)
Sep 09, 2020 8.094 8.643 8.094 8.455 239,219 +0.41(+5.15%)
Sep 08, 2020 8.056 8.154 7.928 8.041 194,287 -0.06(-0.74%)
Sep 04, 2020 8.192 8.297 7.732 8.101 315,712 -0.11(-1.37%)
Sep 03, 2020 8.651 8.711 8.101 8.214 272,485 -0.45(-5.21%)
Sep 02, 2020 8.734 8.771 8.455 8.666 206,856 -0.06(-0.69%)
Sep 01, 2020 8.734 8.941 8.568 8.726 206,595 -0.10(-1.11%)
Aug 31, 2020 9.216 9.223 8.756 8.824 210,320 -0.29(-3.22%)
Aug 28, 2020 10.09 10.09 8.944 9.118 435,781 -0.90(-8.95%)
Aug 27, 2020 9.864 10.07 9.864 10.01 104,330 +0.03(+0.30%)
Aug 26, 2020 9.931 10.03 9.774 9.984 106,462 -0.05(-0.52%)
Aug 25, 2020 10.04 10.11 9.894 10.04 156,596 -0.02(-0.15%)
Aug 24, 2020 10.32 10.40 9.789 10.05 231,621 -0.15(-1.47%)
Aug 21, 2020 10.70 10.70 10.16 10.20 184,255 -0.53(-4.95%)
Aug 20, 2020 10.59 10.98 10.59 10.73 146,101 +0.06(+0.56%)
Aug 19, 2020 10.71 10.92 10.64 10.67 112,039 +0.02(+0.21%)
Aug 18, 2020 10.52 10.72 10.45 10.65 185,034 +0.10(+0.92%)
Aug 17, 2020 10.42 10.89 10.37 10.55 348,860 +0.20(+1.95%)
Aug 14, 2020 10.13 10.46 10.13 10.35 112,022 +0.23(+2.29%)
Aug 13, 2020 10.08 10.41 10.01 10.12 220,151 +0.12(+1.20%)
Aug 12, 2020 10.14 10.14 9.632 9.999 244,167 -0.07(-0.74%)
Aug 11, 2020 10.30 10.58 10.05 10.07 307,580 -0.14(-1.39%)
Aug 10, 2020 11.14 11.22 10.01 10.22 449,424 -0.95(-8.52%)
Aug 07, 2020 12.73 12.94 10.79 11.17 381,596 -0.86(-7.16%)
Aug 06, 2020 12.23 12.63 12.03 12.03 206,373 +0.00(+0.00%)
Aug 05, 2020 11.73 12.10 11.68 12.03 217,646 +0.34(+2.95%)
Aug 04, 2020 11.23 11.86 11.23 11.68 152,322 +0.45(+4.00%)
Aug 03, 2020 11.70 11.83 10.75 11.23 304,173 -0.62(-5.24%)
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%)
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.