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 )

20.99 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2020 13.01 13.05 12.08 12.47 256,077 -0.54(-4.15%)
Nov 27, 2020 13.45 13.45 12.26 13.01 434,606 +0.64(+5.19%)
Nov 25, 2020 10.95 12.61 10.82 12.37 746,563 +1.63(+15.13%)
Nov 24, 2020 10.79 11.15 10.41 10.74 429,884 -0.03(-0.28%)
Nov 23, 2020 10.37 10.91 10.13 10.77 662,051 +0.71(+7.07%)
Nov 20, 2020 10.26 11.24 10.000 10.06 636,421 +1.39(+15.98%)
Nov 19, 2020 8.786 8.839 8.576 8.674 138,853 +0.07(+0.87%)
Nov 18, 2020 8.614 8.913 8.576 8.599 84,864 +0.01(+0.09%)
Nov 17, 2020 8.614 8.756 8.472 8.591 72,968 -0.09(-1.04%)
Nov 16, 2020 8.674 8.876 8.546 8.681 99,261 +0.01(+0.09%)
Nov 13, 2020 8.644 8.734 8.442 8.674 127,097 +0.07(+0.78%)
Nov 12, 2020 8.539 8.651 8.457 8.606 61,268 +0.02(+0.26%)
Nov 11, 2020 8.479 8.651 8.307 8.584 77,767 +0.06(+0.70%)
Nov 10, 2020 8.224 8.648 8.164 8.524 105,645 +0.39(+4.79%)
Nov 09, 2020 8.494 8.734 8.105 8.134 139,341 -0.27(-3.21%)
Nov 06, 2020 8.531 8.543 8.299 8.404 101,597 -0.07(-0.88%)
Nov 05, 2020 8.217 8.531 8.194 8.479 125,194 +0.32(+3.95%)
Nov 04, 2020 8.599 8.779 8.134 8.157 94,790 -0.61(-6.92%)
Nov 03, 2020 8.239 8.869 8.239 8.764 165,412 +0.58(+7.14%)
Nov 02, 2020 7.977 8.194 7.925 8.179 98,416 +0.21(+2.63%)
Oct 30, 2020 8.149 8.359 7.910 7.970 118,553 -0.25(-3.10%)
Oct 29, 2020 8.239 8.262 8.030 8.224 98,778 -0.06(-0.72%)
Oct 28, 2020 8.164 8.359 8.164 8.284 84,864 -0.03(-0.36%)
Oct 27, 2020 8.434 8.636 8.311 8.314 162,081 -0.13(-1.51%)
Oct 26, 2020 8.419 8.689 8.284 8.442 100,944 -0.04(-0.44%)
Oct 23, 2020 9.378 9.378 8.434 8.479 239,242 -0.85(-9.08%)
Oct 22, 2020 9.633 9.633 9.048 9.325 171,751 -0.31(-3.19%)
Oct 21, 2020 9.655 9.782 9.475 9.633 160,716 +0.08(+0.86%)
Oct 20, 2020 9.505 9.550 9.213 9.550 132,983 +0.17(+1.84%)
Oct 19, 2020 9.243 9.468 9.183 9.378 148,475 +0.16(+1.71%)
Oct 16, 2020 9.138 9.273 9.082 9.221 72,627 +0.08(+0.90%)
Oct 15, 2020 8.801 9.198 8.801 9.138 105,860 +0.27(+3.04%)
Oct 14, 2020 9.033 9.116 8.741 8.869 108,382 -0.13(-1.42%)
Oct 13, 2020 9.063 9.122 8.824 8.996 90,790 -0.04(-0.41%)
Oct 12, 2020 8.928 9.071 8.824 9.033 120,299 +0.18(+2.03%)
Oct 09, 2020 8.516 8.988 8.344 8.854 238,441 +0.79(+9.75%)
Oct 08, 2020 8.082 8.110 7.902 8.067 124,566 +0.02(+0.28%)
Oct 07, 2020 8.322 8.394 7.992 8.045 169,251 -0.27(-3.24%)
Oct 06, 2020 8.172 8.374 8.142 8.314 238,696 +0.17(+2.12%)
Oct 05, 2020 7.812 8.157 7.812 8.142 150,080 +0.35(+4.52%)
Oct 02, 2020 7.565 7.834 7.505 7.790 209,603 +0.15(+1.96%)
Oct 01, 2020 7.445 7.767 7.341 7.640 242,537 +0.25(+3.45%)
Sep 30, 2020 7.213 7.565 7.161 7.385 207,135 +0.16(+2.28%)
Sep 29, 2020 7.063 7.378 7.063 7.221 235,417 +0.04(+0.52%)
Sep 28, 2020 7.296 7.318 7.011 7.183 163,886 -0.02(-0.31%)
Sep 25, 2020 7.153 7.363 7.153 7.206 160,607 +0.01(+0.10%)
Sep 24, 2020 7.093 7.400 7.041 7.198 247,400 +0.10(+1.37%)
Sep 23, 2020 7.370 7.460 7.041 7.101 245,228 -0.25(-3.36%)
Sep 22, 2020 7.385 7.595 7.281 7.348 166,205 -0.01(-0.10%)
Sep 21, 2020 7.588 7.708 7.326 7.355 204,646 -0.36(-4.66%)
Sep 18, 2020 7.797 7.865 7.655 7.715 443,639 -0.01(-0.19%)
Sep 17, 2020 7.543 7.940 7.543 7.730 173,582 +0.10(+1.28%)
Sep 16, 2020 7.723 7.813 7.528 7.633 173,174 -0.05(-0.68%)
Sep 15, 2020 8.105 8.179 7.625 7.685 230,432 -0.37(-4.65%)
Sep 14, 2020 8.142 8.224 8.060 8.060 113,228 -0.13(-1.56%)
Sep 11, 2020 8.284 8.457 8.157 8.187 113,212 -0.06(-0.73%)
Sep 10, 2020 8.404 8.561 8.239 8.247 172,467 -0.16(-1.96%)
Sep 09, 2020 8.052 8.599 8.052 8.412 240,454 +0.41(+5.15%)
Sep 08, 2020 8.015 8.112 7.887 8.000 195,290 -0.06(-0.74%)
Sep 04, 2020 8.149 8.254 7.693 8.060 317,342 -0.11(-1.37%)
Sep 03, 2020 8.606 8.666 8.060 8.172 273,892 -0.45(-5.21%)
Sep 02, 2020 8.689 8.726 8.412 8.621 207,924 -0.06(-0.69%)
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.