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 (%)
Nov 30, 2022 9.038 9.338 8.864 9.138 54,996 +0.11(+1.20%)
Nov 29, 2022 9.437 9.437 8.848 9.029 159,443 -0.36(-3.86%)
Nov 28, 2022 9.338 9.465 9.188 9.392 40,159 +0.02(+0.19%)
Nov 25, 2022 9.292 9.419 9.138 9.374 21,711 +0.13(+1.37%)
Nov 23, 2022 9.391 9.391 9.199 9.247 28,443 -0.14(-1.53%)
Nov 22, 2022 8.978 9.615 8.978 9.391 199,695 +0.38(+4.18%)
Nov 21, 2022 9.121 9.211 8.978 9.014 81,697 -0.26(-2.81%)
Nov 18, 2022 9.875 9.919 8.852 9.274 223,660 -1.45(-13.48%)
Nov 17, 2022 10.32 10.77 10.18 10.72 102,598 +0.28(+2.67%)
Nov 16, 2022 10.41 10.58 10.34 10.44 33,269 -0.01(-0.09%)
Nov 15, 2022 10.41 10.51 10.23 10.45 92,462 +0.12(+1.13%)
Nov 14, 2022 10.41 10.65 10.32 10.33 106,122 -0.04(-0.35%)
Nov 11, 2022 10.72 10.73 10.31 10.37 101,925 -0.30(-2.78%)
Nov 10, 2022 10.66 10.86 10.42 10.67 79,153 +0.13(+1.28%)
Nov 09, 2022 10.31 10.82 10.31 10.53 69,452 +0.11(+1.03%)
Nov 08, 2022 10.58 10.76 10.28 10.42 40,506 -0.15(-1.44%)
Nov 07, 2022 10.41 10.65 10.28 10.58 41,167 +0.22(+2.08%)
Nov 04, 2022 10.44 10.71 10.23 10.36 53,387 +0.00(+0.00%)
Nov 03, 2022 10.18 10.40 10.13 10.36 24,988 +0.09(+0.87%)
Nov 02, 2022 10.76 10.76 10.26 10.27 56,297 -0.49(-4.59%)
Nov 01, 2022 10.37 10.84 10.37 10.76 74,165 +0.44(+4.26%)
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%)
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.