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 )

21.32 +0.25 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 29, 2021 10.55 10.71 10.51 10.66 43,599 +0.13(+1.25%)
Oct 28, 2021 10.60 10.72 10.48 10.53 43,942 -0.06(-0.58%)
Oct 27, 2021 10.58 10.72 10.53 10.59 36,539 -0.04(-0.33%)
Oct 26, 2021 10.56 10.63 112,367 +0.03(+0.25%)
Oct 25, 2021 10.84 10.84 10.52 10.60 59,888 -0.19(-1.78%)
Oct 22, 2021 10.57 10.85 10.52 10.80 78,403 +0.29(+2.75%)
Oct 21, 2021 10.51 10.59 10.47 10.51 27,987 +0.04(+0.42%)
Oct 20, 2021 10.35 10.54 10.34 10.46 48,164 +0.14(+1.36%)
Oct 19, 2021 10.29 10.37 10.17 10.32 51,320 +0.07(+0.68%)
Oct 18, 2021 10.19 10.30 10.18 10.25 70,611 +0.07(+0.69%)
Oct 15, 2021 10.23 10.30 10.17 10.18 69,665 +0.07(+0.69%)
Oct 14, 2021 9.990 10.21 9.990 10.11 63,778 +0.13(+1.32%)
Oct 13, 2021 9.938 10.04 9.895 9.982 37,975 +0.01(+0.09%)
Oct 12, 2021 9.990 10.13 9.815 9.973 33,325 -0.01(-0.09%)
Oct 11, 2021 9.973 10.04 9.912 9.982 43,292 +0.04(+0.44%)
Oct 08, 2021 9.929 10.07 9.614 9.938 47,313 -0.04(-0.44%)
Oct 07, 2021 9.833 9.999 9.824 9.982 161,016 +0.16(+1.60%)
Oct 06, 2021 9.719 9.903 9.579 9.824 75,412 +0.10(+0.99%)
Oct 05, 2021 10.10 10.10 9.588 9.728 90,550 -0.43(-4.22%)
Oct 04, 2021 9.859 10.26 9.780 10.16 115,178 +0.30(+3.02%)
Oct 01, 2021 9.920 9.920 9.666 9.859 84,093 +0.04(+0.36%)
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%)
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.