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 (%)
Sep 30, 2020 7.247 7.600 7.194 7.420 206,175 +0.17(+2.28%)
Sep 29, 2020 7.096 7.412 7.096 7.254 234,326 +0.04(+0.52%)
Sep 28, 2020 7.330 7.352 7.044 7.217 163,126 -0.02(-0.31%)
Sep 25, 2020 7.187 7.397 7.187 7.239 159,863 +0.01(+0.10%)
Sep 24, 2020 7.126 7.435 7.074 7.232 246,254 +0.10(+1.37%)
Sep 23, 2020 7.405 7.495 7.074 7.134 244,092 -0.25(-3.36%)
Sep 22, 2020 7.420 7.631 7.314 7.382 165,435 -0.01(-0.10%)
Sep 21, 2020 7.623 7.743 7.360 7.390 203,698 -0.36(-4.66%)
Sep 18, 2020 7.834 7.901 7.691 7.751 441,583 -0.02(-0.19%)
Sep 17, 2020 7.578 7.977 7.578 7.766 172,778 +0.10(+1.28%)
Sep 16, 2020 7.758 7.850 7.563 7.668 172,371 -0.05(-0.68%)
Sep 15, 2020 8.142 8.217 7.661 7.721 229,364 -0.38(-4.65%)
Sep 14, 2020 8.180 8.263 8.097 8.097 112,704 -0.13(-1.56%)
Sep 11, 2020 8.323 8.496 8.195 8.225 112,688 -0.06(-0.73%)
Sep 10, 2020 8.443 8.601 8.278 8.285 171,668 -0.17(-1.96%)
Sep 09, 2020 8.090 8.639 8.090 8.451 239,340 +0.41(+5.15%)
Sep 08, 2020 8.052 8.150 7.924 8.037 194,385 -0.06(-0.74%)
Sep 04, 2020 8.187 8.293 7.728 8.097 315,872 -0.11(-1.37%)
Sep 03, 2020 8.646 8.707 8.097 8.210 272,623 -0.45(-5.21%)
Sep 02, 2020 8.729 8.767 8.451 8.661 206,960 -0.06(-0.69%)
Sep 01, 2020 8.729 8.936 8.564 8.722 206,700 -0.10(-1.11%)
Aug 31, 2020 9.211 9.218 8.752 8.820 210,426 -0.29(-3.22%)
Aug 28, 2020 10.08 10.08 8.940 9.113 436,002 -0.90(-8.95%)
Aug 27, 2020 9.859 10.06 9.859 10.01 104,383 +0.03(+0.30%)
Aug 26, 2020 9.926 10.02 9.769 9.979 106,516 -0.05(-0.52%)
Aug 25, 2020 10.04 10.11 9.889 10.03 156,675 -0.01(-0.15%)
Aug 24, 2020 10.32 10.39 9.784 10.05 231,738 -0.15(-1.47%)
Aug 21, 2020 10.69 10.69 10.15 10.20 184,349 -0.53(-4.95%)
Aug 20, 2020 10.58 10.97 10.58 10.73 146,175 +0.06(+0.56%)
Aug 19, 2020 10.70 10.91 10.63 10.67 112,096 +0.02(+0.21%)
Aug 18, 2020 10.52 10.71 10.44 10.64 185,128 +0.10(+0.92%)
Aug 17, 2020 10.41 10.88 10.37 10.55 349,037 +0.20(+1.95%)
Aug 14, 2020 10.12 10.45 10.12 10.35 112,078 +0.23(+2.29%)
Aug 13, 2020 10.08 10.41 10.00 10.11 220,262 +0.12(+1.20%)
Aug 12, 2020 10.14 10.14 9.627 9.994 244,290 -0.07(-0.74%)
Aug 11, 2020 10.29 10.57 10.05 10.07 307,736 -0.14(-1.39%)
Aug 10, 2020 11.14 11.21 10.00 10.21 449,651 -0.95(-8.52%)
Aug 07, 2020 12.73 12.94 10.79 11.16 381,789 -0.86(-7.16%)
Aug 06, 2020 12.22 12.63 12.02 12.02 206,477 +0.00(+0.00%)
Aug 05, 2020 11.72 12.10 11.67 12.02 217,756 +0.34(+2.95%)
Aug 04, 2020 11.23 11.85 11.23 11.68 152,399 +0.45(+4.00%)
Aug 03, 2020 11.69 11.83 10.74 11.23 304,327 -0.62(-5.24%)
Jul 31, 2020 12.21 12.24 11.61 11.85 185,150 -0.16(-1.31%)
Jul 30, 2020 12.28 12.37 11.81 12.01 169,649 -0.30(-2.43%)
Jul 29, 2020 12.66 12.77 12.01 12.31 157,056 -0.35(-2.78%)
Jul 28, 2020 12.20 12.90 12.20 12.66 255,411 +0.28(+2.30%)
Jul 27, 2020 11.36 13.02 11.36 12.37 529,094 +0.98(+8.61%)
Jul 24, 2020 11.51 11.72 10.99 11.39 260,760 -0.26(-2.25%)
Jul 23, 2020 11.90 12.03 11.47 11.66 206,802 -0.31(-2.63%)
Jul 22, 2020 12.13 12.25 11.64 11.97 170,178 -0.18(-1.48%)
Jul 21, 2020 11.17 12.37 11.15 12.15 468,431 +1.06(+9.51%)
Jul 20, 2020 11.95 11.95 10.85 11.09 405,608 -0.78(-6.56%)
Jul 17, 2020 10.14 12.49 10.14 11.87 1,506,053 +1.75(+17.31%)
Jul 16, 2020 10.04 10.42 10.04 10.12 144,861 +0.01(+0.15%)
Jul 15, 2020 10.32 10.44 9.881 10.11 257,009 -0.04(-0.44%)
Jul 14, 2020 9.642 10.31 9.623 10.15 148,011 +0.49(+5.12%)
Jul 13, 2020 10.08 10.12 9.552 9.657 154,567 -0.28(-2.86%)
Jul 10, 2020 10.35 10.35 9.709 9.941 128,643 -0.40(-3.91%)
Jul 09, 2020 9.889 10.51 9.836 10.35 221,148 +0.39(+3.91%)
Jul 08, 2020 10.64 10.70 9.799 9.956 163,750 -0.73(-6.80%)
Jul 07, 2020 10.69 10.91 10.53 10.68 223,901 -0.10(-0.97%)
Jul 06, 2020 10.69 10.82 10.49 10.79 168,958 +0.22(+2.05%)
Jul 02, 2020 10.68 11.07 10.52 10.57 122,765 +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.