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 )

20.82 -0.17 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
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%)
Sep 01, 2020 8.689 8.895 8.524 8.681 207,662 -0.10(-1.11%)
Aug 31, 2020 9.168 9.176 8.711 8.779 211,406 -0.29(-3.22%)
Aug 28, 2020 10.04 10.04 8.899 9.071 438,032 -0.89(-8.95%)
Aug 27, 2020 9.813 10.01 9.813 9.962 104,869 +0.03(+0.30%)
Aug 26, 2020 9.880 9.977 9.724 9.932 107,012 -0.05(-0.52%)
Aug 25, 2020 9.992 10.06 9.843 9.984 157,404 -0.01(-0.15%)
Aug 24, 2020 10.27 10.34 9.739 9.999 232,817 -0.15(-1.47%)
Aug 21, 2020 10.64 10.64 10.11 10.15 185,207 -0.53(-4.95%)
Aug 20, 2020 10.54 10.92 10.54 10.68 146,856 +0.06(+0.56%)
Aug 19, 2020 10.66 10.86 10.58 10.62 112,618 +0.02(+0.21%)
Aug 18, 2020 10.47 10.66 10.39 10.60 185,989 +0.10(+0.92%)
Aug 17, 2020 10.36 10.83 10.32 10.50 350,662 +0.20(+1.95%)
Aug 14, 2020 10.07 10.40 10.07 10.30 112,600 +0.23(+2.29%)
Aug 13, 2020 10.03 10.36 9.955 10.07 221,288 +0.12(+1.20%)
Aug 12, 2020 10.09 10.09 9.582 9.947 245,428 -0.07(-0.74%)
Aug 11, 2020 10.25 10.52 10.00 10.02 309,168 -0.14(-1.39%)
Aug 10, 2020 11.09 11.16 9.955 10.16 451,745 -0.95(-8.52%)
Aug 07, 2020 12.67 12.88 10.74 11.11 383,567 -0.86(-7.16%)
Aug 06, 2020 12.17 12.57 11.97 11.97 207,439 +0.00(+0.00%)
Aug 05, 2020 11.67 12.04 11.62 11.97 218,770 +0.34(+2.95%)
Aug 04, 2020 11.18 11.80 11.18 11.62 153,108 +0.45(+4.00%)
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.