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 )

17.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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, 2021 9.985 10.04 9.810 9.819 93,299 -0.26(-2.60%)
Sep 29, 2021 9.758 10.19 9.723 10.08 88,387 +0.37(+3.78%)
Sep 28, 2021 9.600 9.911 9.600 9.714 177,330 +0.15(+1.56%)
Sep 27, 2021 9.486 9.819 9.486 9.565 120,271 +0.16(+1.67%)
Sep 24, 2021 9.241 9.486 9.241 9.408 94,202 +0.17(+1.80%)
Sep 23, 2021 9.268 9.373 9.224 9.241 50,934 +0.00(+0.00%)
Sep 22, 2021 9.189 9.268 9.145 9.241 71,295 +0.11(+1.15%)
Sep 21, 2021 9.145 9.276 9.110 9.136 81,634 +0.04(+0.48%)
Sep 20, 2021 8.804 9.171 8.735 9.093 112,375 +0.15(+1.66%)
Sep 17, 2021 8.751 9.049 8.708 8.944 570,917 +0.24(+2.71%)
Sep 16, 2021 8.804 8.926 8.642 8.708 166,180 -0.17(-1.87%)
Sep 15, 2021 8.988 8.988 8.769 8.874 117,418 -0.17(-1.84%)
Sep 14, 2021 9.311 9.311 8.970 9.040 137,819 -0.26(-2.82%)
Sep 13, 2021 9.600 9.618 9.294 9.303 151,592 -0.21(-2.21%)
Sep 10, 2021 9.845 9.863 9.504 9.513 164,826 -0.46(-4.57%)
Sep 09, 2021 10.02 10.11 9.845 9.968 87,756 -0.14(-1.38%)
Sep 08, 2021 10.27 10.28 9.959 10.11 125,741 -0.10(-0.94%)
Sep 07, 2021 10.36 10.39 10.11 10.20 103,150 -0.23(-2.18%)
Sep 03, 2021 10.54 10.54 10.24 10.43 57,552 -0.07(-0.67%)
Sep 02, 2021 10.28 10.66 10.21 10.50 57,299 +0.21(+2.04%)
Sep 01, 2021 10.54 10.55 10.10 10.29 120,669 -0.29(-2.73%)
Aug 31, 2021 9.915 10.60 9.915 10.58 102,578 +0.60(+6.05%)
Aug 30, 2021 9.950 10.15 9.845 9.977 84,780 +0.06(+0.62%)
Aug 27, 2021 9.977 10.14 9.889 9.915 81,820 -0.05(-0.53%)
Aug 26, 2021 10.12 10.12 9.872 9.968 79,808 -0.22(-2.14%)
Aug 25, 2021 9.968 10.31 9.933 10.19 82,816 +0.15(+1.47%)
Aug 24, 2021 9.994 10.11 9.881 10.04 74,575 +0.00(+0.00%)
Aug 23, 2021 10.00 10.06 9.872 10.04 74,475 +0.01(+0.09%)
Aug 20, 2021 9.759 10.09 9.724 10.03 136,278 +0.22(+2.22%)
Aug 19, 2021 9.916 10.13 9.489 9.811 98,978 -0.25(-2.51%)
Aug 18, 2021 10.23 10.37 10.04 10.06 70,043 -0.29(-2.77%)
Aug 17, 2021 10.20 10.39 10.01 10.35 93,088 +0.18(+1.80%)
Aug 16, 2021 10.03 10.31 9.829 10.17 132,971 +0.19(+1.92%)
Aug 13, 2021 10.18 10.19 9.898 9.977 67,491 -0.28(-2.71%)
Aug 12, 2021 10.29 10.39 10.18 10.25 58,900 -0.10(-0.92%)
Aug 11, 2021 10.19 10.39 10.02 10.35 56,980 +0.17(+1.62%)
Aug 10, 2021 10.34 10.35 9.890 10.19 75,583 -0.09(-0.85%)
Aug 09, 2021 10.26 10.35 10.11 10.27 82,450 +0.01(+0.08%)
Aug 06, 2021 9.785 10.34 9.785 10.26 159,342 +0.46(+4.70%)
Aug 05, 2021 9.820 10.00 9.689 9.803 92,610 +0.03(+0.36%)
Aug 04, 2021 9.776 9.933 9.698 9.768 72,747 -0.12(-1.23%)
Aug 03, 2021 9.898 10.05 9.637 9.890 135,979 +0.09(+0.89%)
Aug 02, 2021 9.837 9.890 9.711 9.803 58,023 +0.08(+0.80%)
Jul 30, 2021 9.785 9.924 9.716 9.724 70,133 -0.15(-1.50%)
Jul 29, 2021 9.837 10.02 9.790 9.872 122,107 +0.09(+0.89%)
Jul 28, 2021 9.663 9.829 9.437 9.785 134,507 +0.10(+0.99%)
Jul 27, 2021 8.941 9.733 8.750 9.689 235,855 +0.69(+7.63%)
Jul 26, 2021 8.950 9.176 8.950 9.002 70,743 +0.03(+0.29%)
Jul 23, 2021 8.968 9.041 8.802 8.976 83,825 +0.03(+0.29%)
Jul 22, 2021 9.298 9.298 8.941 8.950 131,708 -0.37(-3.92%)
Jul 21, 2021 9.394 9.568 9.289 9.315 78,563 -0.03(-0.37%)
Jul 20, 2021 9.481 9.550 9.289 9.350 85,825 -0.12(-1.29%)
Jul 19, 2021 9.229 9.524 9.185 9.472 86,659 +0.02(+0.18%)
Jul 16, 2021 9.420 9.524 9.263 9.455 71,011 +0.07(+0.74%)
Jul 15, 2021 9.237 9.455 9.168 9.385 73,622 +0.10(+1.03%)
Jul 14, 2021 9.420 9.507 9.237 9.289 88,461 -0.10(-1.02%)
Jul 13, 2021 9.315 9.394 9.246 9.385 121,837 +0.00(+0.00%)
Jul 12, 2021 9.907 9.907 9.281 9.385 119,698 -0.45(-4.60%)
Jul 09, 2021 9.211 10.00 9.211 9.837 245,401 +0.63(+6.80%)
Jul 08, 2021 9.324 9.446 9.107 9.211 111,815 -0.19(-2.04%)
Jul 07, 2021 9.350 9.520 9.079 9.402 99,136 +0.03(+0.37%)
Jul 06, 2021 9.376 9.437 8.968 9.368 161,690 +0.03(+0.28%)
Jul 02, 2021 9.533 9.533 9.324 9.342 43,070 -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.