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 +0.56 (+3.33%)
Official Closing 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 (%)
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%)
Jul 01, 2021 9.451 9.599 9.320 9.494 100,173 +0.15(+1.58%)
Jun 30, 2021 9.451 9.486 9.259 9.346 97,637 -0.10(-1.10%)
Jun 29, 2021 9.529 9.633 9.311 9.451 136,109 -0.10(-1.09%)
Jun 28, 2021 9.355 9.564 9.016 9.555 237,298 +0.32(+3.49%)
Jun 25, 2021 9.459 9.617 9.233 9.233 525,404 -0.23(-2.39%)
Jun 24, 2021 9.573 9.702 9.412 9.459 93,611 -0.07(-0.73%)
Jun 23, 2021 9.468 9.651 9.346 9.529 90,848 +0.03(+0.37%)
Jun 22, 2021 9.825 9.825 9.486 9.494 136,378 -0.31(-3.19%)
Jun 21, 2021 9.747 9.929 9.694 9.808 94,614 +0.05(+0.54%)
Jun 18, 2021 9.842 9.903 9.660 9.755 141,817 -0.24(-2.44%)
Jun 17, 2021 9.929 10.12 9.773 9.999 110,198 +0.03(+0.26%)
Jun 16, 2021 10.08 10.08 9.799 9.973 78,562 -0.12(-1.21%)
Jun 15, 2021 10.19 10.30 9.982 10.09 91,832 -0.09(-0.85%)
Jun 14, 2021 9.938 10.29 9.933 10.18 92,051 +0.37(+3.82%)
Jun 11, 2021 9.851 9.938 9.625 9.808 162,202 -0.01(-0.09%)
Jun 10, 2021 9.616 9.921 9.590 9.816 86,535 +0.18(+1.90%)
Jun 09, 2021 9.755 9.808 9.599 9.633 100,543 -0.17(-1.77%)
Jun 08, 2021 10.05 10.15 9.790 9.808 89,112 -0.19(-1.91%)
Jun 07, 2021 9.808 10.02 9.808 9.999 100,046 +0.19(+1.95%)
Jun 04, 2021 10.15 10.16 9.642 9.808 159,059 -0.30(-3.01%)
Jun 03, 2021 10.39 10.39 9.999 10.11 156,050 -0.33(-3.17%)
Jun 02, 2021 10.43 10.49 10.07 10.44 202,934 -0.03(-0.33%)
Jun 01, 2021 10.75 10.75 10.35 10.48 133,147 +0.04(+0.42%)
May 28, 2021 10.29 10.51 10.23 10.43 89,040 +0.10(+1.01%)
May 27, 2021 10.37 10.58 10.30 10.33 124,131 +0.09(+0.85%)
May 26, 2021 10.20 10.33 10.19 10.24 95,429 +0.06(+0.59%)
May 25, 2021 10.22 10.30 9.958 10.18 143,947 +0.06(+0.60%)
May 24, 2021 10.32 10.44 10.10 10.12 118,288 -0.19(-1.85%)
May 21, 2021 10.15 10.36 10.04 10.31 129,081 +0.26(+2.58%)
May 20, 2021 10.10 10.23 9.871 10.05 122,813 +0.02(+0.17%)
May 19, 2021 10.45 10.45 9.966 10.04 128,825 -0.48(-4.61%)
May 18, 2021 10.76 10.81 10.32 10.52 105,384 -0.16(-1.46%)
May 17, 2021 10.38 10.72 10.23 10.68 130,885 +0.15(+1.40%)
May 14, 2021 10.60 10.64 10.46 10.53 82,701 +0.17(+1.67%)
May 13, 2021 10.07 10.46 10.04 10.36 186,585 +0.31(+3.10%)
May 12, 2021 10.28 10.33 9.862 10.04 189,799 -0.34(-3.25%)
May 11, 2021 10.77 10.77 10.28 10.38 178,162 -0.43(-4.00%)
May 10, 2021 11.30 11.39 10.81 10.81 166,356 -0.39(-3.47%)
May 07, 2021 13.51 13.51 10.87 11.20 380,960 -2.60(-18.81%)
May 06, 2021 13.82 14.06 13.62 13.80 65,232 -0.11(-0.81%)
May 05, 2021 13.36 14.09 13.05 13.91 173,702 +0.61(+4.62%)
May 04, 2021 14.02 14.02 13.28 13.30 87,228 -0.75(-5.36%)
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.