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 )

16.40 +0.16 (+0.99%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 19, 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 (%)
Jan 31, 2023 8.612 9.002 8.612 9.002 82,255 +0.32(+3.65%)
Jan 30, 2023 8.839 8.884 8.612 8.685 60,755 -0.15(-1.74%)
Jan 27, 2023 8.821 8.966 8.621 8.839 64,349 +0.12(+1.35%)
Jan 26, 2023 8.712 8.730 8.567 8.721 49,292 +0.05(+0.52%)
Jan 25, 2023 8.558 8.785 8.395 8.676 53,630 +0.20(+2.35%)
Jan 24, 2023 8.558 8.576 8.368 8.476 59,415 -0.08(-0.95%)
Jan 23, 2023 8.576 8.712 8.342 8.558 59,262 -0.01(-0.11%)
Jan 20, 2023 7.778 8.603 7.760 8.567 143,260 +0.87(+11.31%)
Jan 19, 2023 8.576 8.757 7.253 7.697 273,312 -0.85(-9.97%)
Jan 18, 2023 9.093 9.120 8.549 8.549 153,041 -0.54(-5.98%)
Jan 17, 2023 9.202 9.242 9.048 9.093 25,994 -0.10(-1.08%)
Jan 13, 2023 9.029 9.224 8.993 9.193 90,206 +0.07(+0.80%)
Jan 12, 2023 8.966 9.156 8.930 9.120 47,684 +0.16(+1.82%)
Jan 11, 2023 8.812 9.011 8.739 8.957 56,754 +0.20(+2.28%)
Jan 10, 2023 8.649 8.939 8.603 8.757 39,966 +0.14(+1.58%)
Jan 09, 2023 8.794 8.794 8.612 8.621 36,406 -0.10(-1.14%)
Jan 06, 2023 8.522 8.825 8.513 8.721 105,723 +0.27(+3.22%)
Jan 05, 2023 8.522 8.522 8.346 8.449 37,542 -0.06(-0.75%)
Jan 04, 2023 8.277 8.581 8.177 8.513 77,343 +0.31(+3.76%)
Jan 03, 2023 8.313 8.359 8.059 8.204 78,129 -0.08(-0.98%)
Dec 30, 2022 8.286 8.377 8.232 8.286 36,045 -0.05(-0.54%)
Dec 29, 2022 8.141 8.340 8.100 8.331 37,006 +0.23(+2.80%)
Dec 28, 2022 8.458 8.458 8.050 8.105 59,163 -0.29(-3.46%)
Dec 27, 2022 8.250 8.495 8.250 8.395 56,324 +0.16(+1.98%)
Dec 23, 2022 8.223 8.499 8.186 8.232 102,842 +0.01(+0.11%)
Dec 22, 2022 8.295 8.300 8.159 8.223 84,340 -0.10(-1.20%)
Dec 21, 2022 8.413 8.549 8.130 8.322 155,199 -0.06(-0.76%)
Dec 20, 2022 8.422 8.549 8.348 8.386 65,560 +0.00(+0.00%)
Dec 19, 2022 8.168 8.467 8.168 8.386 87,568 +0.17(+2.10%)
Dec 16, 2022 8.204 8.336 8.108 8.213 117,713 -0.04(-0.44%)
Dec 15, 2022 8.476 8.603 8.223 8.250 69,094 -0.26(-3.09%)
Dec 14, 2022 8.803 8.866 8.485 8.513 103,479 -0.28(-3.20%)
Dec 13, 2022 8.957 9.009 8.748 8.794 129,084 +0.00(+0.00%)
Dec 12, 2022 8.721 8.875 8.640 8.794 51,922 +0.06(+0.73%)
Dec 09, 2022 8.912 8.912 8.712 8.730 32,991 -0.15(-1.73%)
Dec 08, 2022 8.794 9.011 8.703 8.884 42,636 +0.19(+2.19%)
Dec 07, 2022 8.875 8.975 8.667 8.694 70,469 -0.06(-0.72%)
Dec 06, 2022 8.839 9.057 8.712 8.757 141,452 -0.08(-0.92%)
Dec 05, 2022 9.120 9.220 8.785 8.839 114,407 -0.30(-3.27%)
Dec 02, 2022 9.102 9.338 9.084 9.138 54,778 -0.06(-0.69%)
Dec 01, 2022 9.138 9.320 9.045 9.202 66,939 +0.06(+0.69%)
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%)
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.