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 )

20.80 -0.09 (-0.45%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 22, 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 9.990 10.04 9.815 9.824 93,252 -0.26(-2.60%)
Sep 29, 2021 9.763 10.19 9.728 10.09 88,342 +0.37(+3.78%)
Sep 28, 2021 9.605 9.916 9.605 9.719 177,241 +0.15(+1.56%)
Sep 27, 2021 9.491 9.824 9.491 9.570 120,210 +0.16(+1.67%)
Sep 24, 2021 9.246 9.491 9.246 9.412 94,154 +0.17(+1.80%)
Sep 23, 2021 9.272 9.377 9.229 9.246 50,909 +0.00(+0.00%)
Sep 22, 2021 9.194 9.272 9.150 9.246 71,258 +0.11(+1.15%)
Sep 21, 2021 9.150 9.281 9.115 9.141 81,592 +0.04(+0.48%)
Sep 20, 2021 8.808 9.176 8.739 9.097 112,318 +0.15(+1.66%)
Sep 17, 2021 8.756 9.054 8.712 8.948 570,628 +0.24(+2.71%)
Sep 16, 2021 8.808 8.931 8.647 8.712 166,096 -0.17(-1.87%)
Sep 15, 2021 8.992 8.992 8.773 8.878 117,358 -0.17(-1.84%)
Sep 14, 2021 9.316 9.316 8.975 9.045 137,749 -0.26(-2.82%)
Sep 13, 2021 9.605 9.623 9.299 9.307 151,515 -0.21(-2.21%)
Sep 10, 2021 9.850 9.868 9.509 9.518 164,743 -0.46(-4.57%)
Sep 09, 2021 10.03 10.11 9.850 9.973 87,712 -0.14(-1.39%)
Sep 08, 2021 10.27 10.29 9.964 10.11 125,677 -0.10(-0.94%)
Sep 07, 2021 10.37 10.39 10.11 10.21 103,098 -0.23(-2.18%)
Sep 03, 2021 10.54 10.54 10.24 10.44 57,522 -0.07(-0.67%)
Sep 02, 2021 10.29 10.66 10.22 10.51 57,270 +0.21(+2.04%)
Sep 01, 2021 10.54 10.55 10.10 10.30 120,607 -0.29(-2.73%)
Aug 31, 2021 9.920 10.60 9.920 10.59 102,526 +0.60(+6.05%)
Aug 30, 2021 9.955 10.16 9.850 9.982 84,738 +0.06(+0.62%)
Aug 27, 2021 9.982 10.15 9.894 9.920 81,778 -0.05(-0.53%)
Aug 26, 2021 10.13 10.13 9.877 9.973 79,768 -0.22(-2.13%)
Aug 25, 2021 9.973 10.31 9.938 10.19 82,774 +0.15(+1.47%)
Aug 24, 2021 9.999 10.11 9.886 10.04 74,537 +0.00(+0.00%)
Aug 23, 2021 10.01 10.07 9.877 10.04 74,437 +0.01(+0.09%)
Aug 20, 2021 9.764 10.10 9.729 10.03 136,209 +0.22(+2.22%)
Aug 19, 2021 9.921 10.14 9.494 9.816 98,928 -0.25(-2.51%)
Aug 18, 2021 10.23 10.37 10.05 10.07 70,007 -0.29(-2.77%)
Aug 17, 2021 10.21 10.39 10.02 10.36 93,041 +0.18(+1.80%)
Aug 16, 2021 10.03 10.32 9.834 10.17 132,904 +0.19(+1.92%)
Aug 13, 2021 10.18 10.19 9.903 9.982 67,457 -0.28(-2.71%)
Aug 12, 2021 10.29 10.40 10.18 10.26 58,870 -0.10(-0.93%)
Aug 11, 2021 10.19 10.39 10.03 10.36 56,951 +0.17(+1.62%)
Aug 10, 2021 10.35 10.36 9.895 10.19 75,545 -0.09(-0.85%)
Aug 09, 2021 10.27 10.36 10.11 10.28 82,409 +0.01(+0.08%)
Aug 06, 2021 9.790 10.35 9.790 10.27 159,262 +0.46(+4.70%)
Aug 05, 2021 9.825 10.01 9.694 9.808 92,563 +0.03(+0.36%)
Aug 04, 2021 9.781 9.938 9.703 9.773 72,710 -0.12(-1.23%)
Aug 03, 2021 9.903 10.06 9.642 9.895 135,910 +0.09(+0.89%)
Aug 02, 2021 9.842 9.895 9.716 9.808 57,993 +0.08(+0.80%)
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%)
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.