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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2021 9.869 10.55 9.869 10.53 103,055 +0.60(+6.05%)
Aug 30, 2021 9.904 10.10 9.800 9.930 85,175 +0.06(+0.62%)
Aug 27, 2021 9.930 10.10 9.843 9.869 82,201 -0.05(-0.53%)
Aug 26, 2021 10.08 10.08 9.826 9.922 80,180 -0.22(-2.14%)
Aug 25, 2021 9.922 10.26 9.887 10.14 83,201 +0.15(+1.47%)
Aug 24, 2021 9.948 10.06 9.835 9.991 74,922 +0.00(+0.00%)
Aug 23, 2021 9.956 10.02 9.826 9.991 74,821 +0.01(+0.09%)
Aug 20, 2021 9.714 10.05 9.679 9.982 136,912 +0.22(+2.22%)
Aug 19, 2021 9.870 10.09 9.445 9.766 99,439 -0.25(-2.51%)
Aug 18, 2021 10.18 10.32 9.995 10.02 70,369 -0.29(-2.77%)
Aug 17, 2021 10.16 10.34 9.965 10.30 93,522 +0.18(+1.80%)
Aug 16, 2021 9.982 10.26 9.783 10.12 133,591 +0.19(+1.92%)
Aug 13, 2021 10.13 10.14 9.852 9.930 67,806 -0.28(-2.71%)
Aug 12, 2021 10.24 10.35 10.13 10.21 59,174 -0.10(-0.93%)
Aug 11, 2021 10.14 10.34 9.974 10.30 57,245 +0.16(+1.62%)
Aug 10, 2021 10.29 10.30 9.844 10.14 75,935 -0.09(-0.85%)
Aug 09, 2021 10.22 10.30 10.06 10.22 82,834 +0.01(+0.08%)
Aug 06, 2021 9.740 10.29 9.740 10.22 160,084 +0.46(+4.70%)
Aug 05, 2021 9.774 9.956 9.645 9.757 93,041 +0.03(+0.36%)
Aug 04, 2021 9.731 9.887 9.653 9.723 73,085 -0.12(-1.23%)
Aug 03, 2021 9.852 10.01 9.593 9.844 136,612 +0.09(+0.89%)
Aug 02, 2021 9.792 9.844 9.666 9.757 58,293 +0.08(+0.80%)
Jul 30, 2021 9.740 9.878 9.671 9.679 70,460 -0.15(-1.50%)
Jul 29, 2021 9.792 9.974 9.744 9.826 122,675 +0.09(+0.89%)
Jul 28, 2021 9.619 9.783 9.394 9.740 135,134 +0.10(+0.99%)
Jul 27, 2021 8.900 9.688 8.710 9.645 236,953 +0.68(+7.63%)
Jul 26, 2021 8.909 9.134 8.909 8.961 71,072 +0.03(+0.29%)
Jul 23, 2021 8.926 9.000 8.762 8.935 84,216 +0.03(+0.29%)
Jul 22, 2021 9.255 9.255 8.900 8.909 132,321 -0.36(-3.92%)
Jul 21, 2021 9.350 9.523 9.246 9.272 78,929 -0.03(-0.37%)
Jul 20, 2021 9.437 9.506 9.246 9.307 86,224 -0.12(-1.29%)
Jul 19, 2021 9.186 9.480 9.142 9.428 87,063 +0.02(+0.18%)
Jul 16, 2021 9.376 9.480 9.220 9.411 71,341 +0.07(+0.74%)
Jul 15, 2021 9.194 9.411 9.125 9.342 73,964 +0.10(+1.03%)
Jul 14, 2021 9.376 9.463 9.194 9.246 88,873 -0.10(-1.02%)
Jul 13, 2021 9.272 9.350 9.203 9.342 122,404 +0.00(+0.00%)
Jul 12, 2021 9.861 9.861 9.238 9.342 120,255 -0.45(-4.60%)
Jul 09, 2021 9.168 9.956 9.168 9.792 246,543 +0.62(+6.80%)
Jul 08, 2021 9.281 9.402 9.065 9.168 112,335 -0.19(-2.04%)
Jul 07, 2021 9.307 9.476 9.037 9.359 99,597 +0.03(+0.37%)
Jul 06, 2021 9.333 9.394 8.926 9.324 162,443 +0.03(+0.28%)
Jul 02, 2021 9.489 9.489 9.281 9.298 43,270 -0.15(-1.56%)
Jul 01, 2021 9.402 9.549 9.272 9.445 100,690 +0.15(+1.58%)
Jun 30, 2021 9.402 9.437 9.212 9.298 98,141 -0.10(-1.10%)
Jun 29, 2021 9.480 9.584 9.264 9.402 136,812 -0.10(-1.09%)
Jun 28, 2021 9.307 9.515 8.969 9.506 238,524 +0.32(+3.49%)
Jun 25, 2021 9.411 9.567 9.186 9.186 528,117 -0.23(-2.39%)
Jun 24, 2021 9.523 9.652 9.363 9.411 94,095 -0.07(-0.73%)
Jun 23, 2021 9.419 9.601 9.298 9.480 91,317 +0.03(+0.37%)
Jun 22, 2021 9.774 9.774 9.437 9.445 137,082 -0.31(-3.19%)
Jun 21, 2021 9.697 9.878 9.645 9.757 95,103 +0.05(+0.54%)
Jun 18, 2021 9.792 9.852 9.610 9.705 142,549 -0.24(-2.44%)
Jun 17, 2021 9.878 10.07 9.723 9.948 110,767 +0.03(+0.26%)
Jun 16, 2021 10.03 10.03 9.748 9.922 78,968 -0.12(-1.21%)
Jun 15, 2021 10.14 10.25 9.930 10.04 92,307 -0.09(-0.85%)
Jun 14, 2021 9.887 10.24 9.882 10.13 92,526 +0.37(+3.82%)
Jun 11, 2021 9.800 9.887 9.575 9.757 163,040 -0.01(-0.09%)
Jun 10, 2021 9.567 9.870 9.541 9.766 86,982 +0.18(+1.90%)
Jun 09, 2021 9.705 9.757 9.549 9.584 101,062 -0.17(-1.77%)
Jun 08, 2021 10.000 10.09 9.740 9.757 89,573 -0.19(-1.91%)
Jun 07, 2021 9.757 9.965 9.757 9.948 100,563 +0.19(+1.95%)
Jun 04, 2021 10.09 10.11 9.593 9.757 159,881 -0.30(-3.01%)
Jun 03, 2021 10.34 10.34 9.948 10.06 156,856 -0.33(-3.17%)
Jun 02, 2021 10.38 10.44 10.02 10.39 203,982 -0.03(-0.33%)
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.