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: 7:00 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 31, 2022 10.44 10.48 10.14 10.32 68,257 -0.12(-1.12%)
Oct 28, 2022 10.04 10.51 10.02 10.44 63,241 +0.45(+4.49%)
Oct 27, 2022 9.983 10.20 9.911 9.992 49,256 +0.05(+0.54%)
Oct 26, 2022 9.857 10.16 9.786 9.938 129,821 +0.14(+1.47%)
Oct 25, 2022 9.992 9.992 9.750 9.795 69,394 -0.20(-1.98%)
Oct 24, 2022 10.11 10.13 9.875 9.992 34,561 -0.06(-0.63%)
Oct 21, 2022 9.893 10.14 9.768 10.05 34,571 +0.27(+2.75%)
Oct 20, 2022 9.893 10.07 9.696 9.786 61,940 -0.12(-1.18%)
Oct 19, 2022 10.03 10.09 9.615 9.902 41,202 -0.21(-2.04%)
Oct 18, 2022 10.20 10.41 10.05 10.11 68,838 +0.04(+0.45%)
Oct 17, 2022 10.08 10.09 9.831 10.06 48,689 +0.23(+2.37%)
Oct 14, 2022 10.16 10.16 9.741 9.831 46,156 -0.19(-1.88%)
Oct 13, 2022 9.579 10.17 9.498 10.02 52,491 +0.42(+4.40%)
Oct 12, 2022 9.561 9.642 9.436 9.597 24,138 -0.01(-0.09%)
Oct 11, 2022 9.409 9.822 9.409 9.606 36,255 +0.20(+2.10%)
Oct 10, 2022 9.382 9.480 9.180 9.409 32,006 +0.19(+2.04%)
Oct 07, 2022 9.489 9.687 9.211 9.220 46,724 -0.21(-2.19%)
Oct 06, 2022 9.525 9.678 9.355 9.427 68,084 -0.13(-1.41%)
Oct 05, 2022 9.974 10.01 9.534 9.561 35,618 -0.59(-5.84%)
Oct 04, 2022 10.29 10.58 10.03 10.15 79,779 +0.05(+0.53%)
Oct 03, 2022 9.848 10.27 9.687 10.10 68,472 +0.41(+4.26%)
Sep 30, 2022 9.857 9.857 9.427 9.687 116,864 -0.13(-1.37%)
Sep 29, 2022 10.21 10.21 9.660 9.822 51,840 -0.42(-4.12%)
Sep 28, 2022 9.893 10.32 9.839 10.24 76,301 +0.46(+4.68%)
Sep 27, 2022 10.11 10.26 9.759 9.786 63,718 -0.30(-2.94%)
Sep 26, 2022 10.27 10.49 9.983 10.08 55,249 -0.17(-1.66%)
Sep 23, 2022 10.64 10.64 10.16 10.25 98,278 -0.48(-4.52%)
Sep 22, 2022 10.93 10.93 10.67 10.74 58,246 -0.16(-1.48%)
Sep 21, 2022 11.21 11.22 10.77 10.90 67,474 -0.23(-2.10%)
Sep 20, 2022 11.36 11.40 11.08 11.13 57,246 -0.24(-2.13%)
Sep 19, 2022 11.22 11.48 11.19 11.37 83,011 +0.05(+0.48%)
Sep 16, 2022 11.19 11.35 11.02 11.32 127,760 +0.04(+0.40%)
Sep 15, 2022 11.51 11.64 11.19 11.28 60,465 -0.26(-2.26%)
Sep 14, 2022 12.10 12.10 11.50 11.54 53,541 -0.42(-3.53%)
Sep 13, 2022 12.01 12.25 11.79 11.96 96,818 -0.23(-1.91%)
Sep 12, 2022 12.52 12.52 12.13 12.19 60,731 -0.24(-1.95%)
Sep 09, 2022 12.34 12.58 12.16 12.43 40,967 +0.23(+1.91%)
Sep 08, 2022 12.59 12.59 12.14 12.20 43,193 -0.37(-2.93%)
Sep 07, 2022 12.24 12.70 12.24 12.57 119,412 +0.31(+2.56%)
Sep 06, 2022 12.60 12.60 12.20 12.25 82,786 -0.40(-3.19%)
Sep 02, 2022 12.96 12.96 12.51 12.66 34,823 -0.11(-0.84%)
Sep 01, 2022 12.75 13.03 12.65 12.77 59,794 -0.13(-0.98%)
Aug 31, 2022 12.61 13.03 12.22 12.89 140,555 +0.27(+2.13%)
Aug 30, 2022 13.15 13.19 12.62 12.62 41,794 -0.48(-3.63%)
Aug 29, 2022 12.79 13.15 12.59 13.10 58,556 +0.16(+1.25%)
Aug 26, 2022 12.80 13.35 12.63 12.94 88,505 -0.02(-0.14%)
Aug 25, 2022 13.26 13.28 12.73 12.95 93,699 -0.30(-2.29%)
Aug 24, 2022 13.64 13.73 13.23 13.26 43,369 -0.43(-3.13%)
Aug 23, 2022 13.37 13.92 13.16 13.69 143,054 +0.19(+1.39%)
Aug 22, 2022 13.60 13.64 13.37 13.50 68,052 -0.18(-1.30%)
Aug 19, 2022 13.81 13.97 13.61 13.68 114,832 -0.15(-1.10%)
Aug 18, 2022 13.45 13.85 13.36 13.83 124,139 +0.45(+3.40%)
Aug 17, 2022 13.68 13.90 13.29 13.37 113,285 -0.38(-2.79%)
Aug 16, 2022 13.78 14.11 13.75 13.76 71,516 -0.18(-1.28%)
Aug 15, 2022 13.77 14.02 13.44 13.94 95,982 +0.25(+1.82%)
Aug 12, 2022 13.71 13.94 13.47 13.69 50,368 -0.07(-0.52%)
Aug 11, 2022 14.06 14.29 13.68 13.76 64,461 -0.02(-0.13%)
Aug 10, 2022 14.23 14.23 13.72 13.78 63,223 -0.25(-1.78%)
Aug 09, 2022 14.23 14.35 13.92 14.02 63,455 -0.21(-1.44%)
Aug 08, 2022 14.44 14.49 13.98 14.23 191,623 -0.21(-1.48%)
Aug 05, 2022 15.07 15.23 14.03 14.44 195,435 -0.66(-4.37%)
Aug 04, 2022 15.50 15.72 14.93 15.10 150,199 -0.25(-1.63%)
Aug 03, 2022 15.28 15.42 14.99 15.35 58,336 +0.29(+1.89%)
Aug 02, 2022 15.16 15.24 14.89 15.07 34,041 -0.06(-0.41%)
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.