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 (%)
Oct 30, 2020 8.192 8.402 7.951 8.011 117,943 -0.26(-3.10%)
Oct 29, 2020 8.282 8.304 8.071 8.267 98,270 -0.06(-0.72%)
Oct 28, 2020 8.207 8.402 8.207 8.327 84,428 -0.03(-0.36%)
Oct 27, 2020 8.478 8.681 8.353 8.357 161,248 -0.13(-1.51%)
Oct 26, 2020 8.463 8.734 8.327 8.485 100,426 -0.04(-0.44%)
Oct 23, 2020 9.426 9.426 8.478 8.523 238,013 -0.85(-9.08%)
Oct 22, 2020 9.682 9.682 9.095 9.374 170,868 -0.31(-3.19%)
Oct 21, 2020 9.705 9.833 9.524 9.682 159,891 +0.08(+0.86%)
Oct 20, 2020 9.554 9.599 9.261 9.599 132,300 +0.17(+1.84%)
Oct 19, 2020 9.291 9.517 9.231 9.426 147,712 +0.16(+1.71%)
Oct 16, 2020 9.185 9.321 9.129 9.268 72,253 +0.08(+0.90%)
Oct 15, 2020 8.847 9.246 8.847 9.185 105,316 +0.27(+3.04%)
Oct 14, 2020 9.080 9.163 8.786 8.914 107,825 -0.13(-1.42%)
Oct 13, 2020 9.110 9.169 8.869 9.042 90,324 -0.04(-0.41%)
Oct 12, 2020 8.975 9.118 8.869 9.080 119,681 +0.18(+2.03%)
Oct 09, 2020 8.560 9.035 8.387 8.899 237,216 +0.79(+9.75%)
Oct 08, 2020 8.124 8.152 7.943 8.109 123,926 +0.02(+0.28%)
Oct 07, 2020 8.365 8.437 8.033 8.086 168,382 -0.27(-3.24%)
Oct 06, 2020 8.214 8.417 8.184 8.357 237,469 +0.17(+2.12%)
Oct 05, 2020 7.853 8.199 7.853 8.184 149,309 +0.35(+4.52%)
Oct 02, 2020 7.604 7.875 7.544 7.830 208,527 +0.15(+1.96%)
Oct 01, 2020 7.484 7.808 7.378 7.680 241,290 +0.26(+3.45%)
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%)
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.