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 (%)
Dec 31, 2020 11.82 11.82 11.82 113,266 +0.01(+0.07%)
Dec 30, 2020 11.78 11.95 11.56 11.81 113,266 +0.12(+1.03%)
Dec 29, 2020 11.66 11.88 11.37 11.69 160,445 +0.08(+0.67%)
Dec 28, 2020 11.59 11.87 11.27 11.62 140,017 +0.19(+1.66%)
Dec 24, 2020 11.33 11.61 11.33 11.43 54,509 +0.03(+0.23%)
Dec 23, 2020 11.19 11.58 11.19 11.40 127,320 +0.24(+2.16%)
Dec 22, 2020 10.98 11.24 10.91 11.16 117,563 +0.36(+3.35%)
Dec 21, 2020 10.96 11.01 10.61 10.80 119,485 -0.15(-1.34%)
Dec 18, 2020 10.86 11.29 10.86 10.94 341,355 +0.09(+0.79%)
Dec 17, 2020 11.21 11.50 10.82 10.86 266,551 -0.34(-3.00%)
Dec 16, 2020 11.42 11.49 11.00 11.19 201,432 -0.08(-0.69%)
Dec 15, 2020 11.34 11.34 10.92 11.27 140,770 -0.01(-0.08%)
Dec 14, 2020 11.66 11.77 11.27 11.28 134,221 -0.26(-2.24%)
Dec 11, 2020 12.11 12.13 11.35 11.54 134,705 -0.59(-4.83%)
Dec 10, 2020 11.85 12.17 11.77 12.12 118,644 +0.25(+2.10%)
Dec 09, 2020 11.69 12.02 11.68 11.87 96,745 +0.15(+1.25%)
Dec 08, 2020 11.92 11.97 11.49 11.73 175,546 -0.22(-1.80%)
Dec 07, 2020 12.14 12.46 11.90 11.94 250,604 -0.19(-1.56%)
Dec 04, 2020 11.85 12.33 11.72 12.13 163,762 +0.28(+2.32%)
Dec 03, 2020 11.99 12.13 11.78 11.86 97,627 -0.23(-1.92%)
Dec 02, 2020 12.23 12.34 11.71 12.09 167,007 -0.15(-1.27%)
Dec 01, 2020 12.56 12.60 11.99 12.24 179,952 -0.28(-2.27%)
Nov 30, 2020 13.07 13.11 12.13 12.53 254,891 -0.54(-4.15%)
Nov 27, 2020 13.51 13.51 12.32 13.07 432,592 +0.65(+5.19%)
Nov 25, 2020 11.00 12.66 10.87 12.42 743,104 +1.63(+15.13%)
Nov 24, 2020 10.84 11.21 10.46 10.79 427,892 -0.03(-0.28%)
Nov 23, 2020 10.42 10.96 10.18 10.82 658,983 +0.71(+7.07%)
Nov 20, 2020 10.31 11.29 10.05 10.11 633,472 +1.39(+15.98%)
Nov 19, 2020 8.827 8.880 8.616 8.714 138,210 +0.08(+0.87%)
Nov 18, 2020 8.654 8.955 8.616 8.639 84,470 +0.01(+0.09%)
Nov 17, 2020 8.654 8.797 8.511 8.631 72,630 -0.09(-1.04%)
Nov 16, 2020 8.714 8.917 8.586 8.722 98,801 +0.01(+0.09%)
Nov 13, 2020 8.684 8.774 8.481 8.714 126,508 +0.07(+0.78%)
Nov 12, 2020 8.579 8.692 8.496 8.646 60,984 +0.02(+0.26%)
Nov 11, 2020 8.519 8.692 8.345 8.624 77,406 +0.06(+0.70%)
Nov 10, 2020 8.263 8.688 8.202 8.564 105,156 +0.39(+4.79%)
Nov 09, 2020 8.534 8.774 8.142 8.172 138,695 -0.27(-3.21%)
Nov 06, 2020 8.571 8.583 8.338 8.443 101,127 -0.08(-0.88%)
Nov 05, 2020 8.255 8.571 8.233 8.519 124,614 +0.32(+3.95%)
Nov 04, 2020 8.639 8.820 8.172 8.195 94,351 -0.61(-6.92%)
Nov 03, 2020 8.278 8.910 8.278 8.804 164,645 +0.59(+7.14%)
Nov 02, 2020 8.014 8.233 7.962 8.218 97,960 +0.21(+2.63%)
Oct 30, 2020 8.187 8.398 7.947 8.007 118,003 -0.26(-3.10%)
Oct 29, 2020 8.278 8.300 8.067 8.263 98,320 -0.06(-0.72%)
Oct 28, 2020 8.202 8.398 8.202 8.323 84,470 -0.03(-0.36%)
Oct 27, 2020 8.473 8.677 8.349 8.353 161,330 -0.13(-1.51%)
Oct 26, 2020 8.458 8.729 8.323 8.481 100,477 -0.04(-0.44%)
Oct 23, 2020 9.422 9.422 8.473 8.519 238,133 -0.85(-9.08%)
Oct 22, 2020 9.677 9.677 9.090 9.369 170,955 -0.31(-3.19%)
Oct 21, 2020 9.700 9.828 9.519 9.677 159,972 +0.08(+0.86%)
Oct 20, 2020 9.549 9.595 9.256 9.595 132,367 +0.17(+1.84%)
Oct 19, 2020 9.286 9.512 9.226 9.422 147,787 +0.16(+1.71%)
Oct 16, 2020 9.181 9.316 9.124 9.264 72,290 +0.08(+0.90%)
Oct 15, 2020 8.842 9.241 8.842 9.181 105,370 +0.27(+3.04%)
Oct 14, 2020 9.075 9.158 8.782 8.910 107,880 -0.13(-1.42%)
Oct 13, 2020 9.105 9.164 8.865 9.038 90,369 -0.04(-0.41%)
Oct 12, 2020 8.970 9.113 8.865 9.075 119,741 +0.18(+2.03%)
Oct 09, 2020 8.556 9.030 8.383 8.895 237,336 +0.79(+9.75%)
Oct 08, 2020 8.120 8.148 7.939 8.105 123,988 +0.02(+0.28%)
Oct 07, 2020 8.360 8.433 8.029 8.082 168,467 -0.27(-3.24%)
Oct 06, 2020 8.210 8.413 8.180 8.353 237,589 +0.17(+2.12%)
Oct 05, 2020 7.849 8.195 7.849 8.180 149,384 +0.35(+4.52%)
Oct 02, 2020 7.600 7.871 7.540 7.826 208,632 +0.15(+1.96%)
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.