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 (%)
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%)
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%)
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.