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 (%)
Nov 30, 2022 9.043 9.342 8.869 9.143 54,968 +0.11(+1.20%)
Nov 29, 2022 9.442 9.442 8.853 9.034 159,362 -0.36(-3.86%)
Nov 28, 2022 9.342 9.469 9.193 9.397 40,138 +0.02(+0.19%)
Nov 25, 2022 9.297 9.424 9.143 9.379 21,700 +0.13(+1.37%)
Nov 23, 2022 9.395 9.395 9.204 9.252 28,429 -0.14(-1.53%)
Nov 22, 2022 8.982 9.620 8.982 9.395 199,594 +0.38(+4.18%)
Nov 21, 2022 9.126 9.216 8.982 9.018 81,655 -0.26(-2.81%)
Nov 18, 2022 9.880 9.924 8.856 9.279 223,547 -1.45(-13.48%)
Nov 17, 2022 10.33 10.78 10.19 10.72 102,546 +0.28(+2.67%)
Nov 16, 2022 10.42 10.59 10.35 10.45 33,252 -0.01(-0.09%)
Nov 15, 2022 10.41 10.52 10.23 10.46 92,416 +0.12(+1.13%)
Nov 14, 2022 10.42 10.65 10.32 10.34 106,068 -0.04(-0.35%)
Nov 11, 2022 10.72 10.73 10.31 10.37 101,873 -0.30(-2.78%)
Nov 10, 2022 10.66 10.86 10.43 10.67 79,113 +0.13(+1.28%)
Nov 09, 2022 10.31 10.82 10.31 10.54 69,417 +0.11(+1.03%)
Nov 08, 2022 10.58 10.76 10.28 10.43 40,485 -0.15(-1.44%)
Nov 07, 2022 10.41 10.65 10.28 10.58 41,146 +0.22(+2.08%)
Nov 04, 2022 10.45 10.71 10.24 10.37 53,360 +0.00(+0.00%)
Nov 03, 2022 10.19 10.40 10.13 10.37 24,976 +0.09(+0.87%)
Nov 02, 2022 10.77 10.77 10.27 10.28 56,269 -0.49(-4.59%)
Nov 01, 2022 10.37 10.84 10.37 10.77 74,127 +0.44(+4.26%)
Oct 31, 2022 10.45 10.49 10.15 10.33 68,222 -0.12(-1.12%)
Oct 28, 2022 10.04 10.52 10.03 10.45 63,209 +0.45(+4.49%)
Oct 27, 2022 9.988 10.20 9.916 9.997 49,231 +0.05(+0.54%)
Oct 26, 2022 9.862 10.17 9.791 9.943 129,755 +0.14(+1.47%)
Oct 25, 2022 9.997 9.997 9.755 9.800 69,359 -0.20(-1.98%)
Oct 24, 2022 10.11 10.14 9.880 9.997 34,543 -0.06(-0.63%)
Oct 21, 2022 9.898 10.14 9.773 10.06 34,553 +0.27(+2.75%)
Oct 20, 2022 9.898 10.08 9.701 9.791 61,909 -0.12(-1.18%)
Oct 19, 2022 10.03 10.10 9.620 9.907 41,181 -0.21(-2.04%)
Oct 18, 2022 10.20 10.42 10.06 10.11 68,803 +0.04(+0.45%)
Oct 17, 2022 10.09 10.10 9.835 10.07 48,665 +0.23(+2.37%)
Oct 14, 2022 10.17 10.17 9.746 9.835 46,133 -0.19(-1.88%)
Oct 13, 2022 9.584 10.18 9.503 10.02 52,464 +0.42(+4.40%)
Oct 12, 2022 9.566 9.647 9.440 9.602 24,126 -0.01(-0.09%)
Oct 11, 2022 9.413 9.827 9.413 9.611 36,237 +0.20(+2.10%)
Oct 10, 2022 9.386 9.485 9.184 9.413 31,989 +0.19(+2.04%)
Oct 07, 2022 9.494 9.692 9.216 9.225 46,701 -0.21(-2.19%)
Oct 06, 2022 9.530 9.683 9.359 9.431 68,050 -0.13(-1.41%)
Oct 05, 2022 9.979 10.02 9.539 9.566 35,600 -0.59(-5.84%)
Oct 04, 2022 10.29 10.58 10.03 10.16 79,738 +0.05(+0.53%)
Oct 03, 2022 9.853 10.28 9.692 10.11 68,437 +0.41(+4.26%)
Sep 30, 2022 9.862 9.862 9.431 9.692 116,805 -0.13(-1.37%)
Sep 29, 2022 10.21 10.21 9.665 9.827 51,814 -0.42(-4.12%)
Sep 28, 2022 9.898 10.33 9.844 10.25 76,263 +0.46(+4.68%)
Sep 27, 2022 10.11 10.27 9.764 9.791 63,685 -0.30(-2.94%)
Sep 26, 2022 10.28 10.50 9.988 10.09 55,221 -0.17(-1.66%)
Sep 23, 2022 10.64 10.64 10.17 10.26 98,228 -0.48(-4.51%)
Sep 22, 2022 10.93 10.93 10.68 10.74 58,217 -0.16(-1.48%)
Sep 21, 2022 11.22 11.23 10.78 10.90 67,440 -0.23(-2.10%)
Sep 20, 2022 11.36 11.41 11.08 11.14 57,217 -0.24(-2.13%)
Sep 19, 2022 11.23 11.49 11.19 11.38 82,969 +0.05(+0.48%)
Sep 16, 2022 11.19 11.35 11.02 11.33 127,695 +0.04(+0.40%)
Sep 15, 2022 11.52 11.65 11.19 11.28 60,435 -0.26(-2.26%)
Sep 14, 2022 12.11 12.11 11.50 11.54 53,514 -0.42(-3.53%)
Sep 13, 2022 12.02 12.26 11.79 11.96 96,769 -0.23(-1.91%)
Sep 12, 2022 12.53 12.53 12.13 12.20 60,701 -0.24(-1.95%)
Sep 09, 2022 12.35 12.58 12.17 12.44 40,946 +0.23(+1.91%)
Sep 08, 2022 12.59 12.59 12.14 12.21 43,172 -0.37(-2.93%)
Sep 07, 2022 12.24 12.71 12.24 12.58 119,351 +0.31(+2.56%)
Sep 06, 2022 12.61 12.61 12.21 12.26 82,744 -0.40(-3.19%)
Sep 02, 2022 12.97 12.97 12.52 12.66 34,805 -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.