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 )

21.42 -0.17 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2021 11.50 11.58 11.10 11.29 87,169 -0.11(-0.92%)
Nov 29, 2021 11.94 11.94 11.30 11.39 93,891 -0.32(-2.70%)
Nov 26, 2021 12.06 12.17 11.41 11.71 70,674 -0.68(-5.46%)
Nov 24, 2021 12.76 12.76 12.17 12.38 60,523 -0.39(-3.07%)
Nov 23, 2021 12.62 12.91 12.45 12.78 78,298 +0.24(+1.95%)
Nov 22, 2021 12.20 12.66 12.16 12.53 61,424 +0.44(+3.68%)
Nov 19, 2021 12.02 12.64 11.81 12.09 149,029 +1.14(+10.43%)
Nov 18, 2021 10.92 11.11 10.68 10.95 75,599 +0.03(+0.24%)
Nov 17, 2021 11.48 11.53 10.80 10.92 68,704 -0.50(-4.35%)
Nov 16, 2021 11.63 11.63 11.38 11.42 47,319 -0.22(-1.87%)
Nov 15, 2021 11.44 11.67 11.43 11.63 61,097 +0.17(+1.44%)
Nov 12, 2021 11.50 11.54 11.43 11.47 43,075 +0.09(+0.77%)
Nov 11, 2021 11.42 11.49 11.29 11.38 32,595 +0.02(+0.15%)
Nov 10, 2021 11.21 11.43 11.36 42,530 +0.18(+1.64%)
Nov 09, 2021 11.07 11.25 11.07 11.18 37,136 +0.04(+0.39%)
Nov 08, 2021 11.27 11.38 10.96 11.14 49,973 -0.17(-1.47%)
Nov 05, 2021 11.11 11.50 11.11 11.30 81,414 +0.14(+1.25%)
Nov 04, 2021 11.04 11.18 10.96 11.16 44,958 +0.08(+0.71%)
Nov 03, 2021 10.75 11.16 10.75 11.09 47,237 +0.36(+3.33%)
Nov 02, 2021 10.89 10.92 10.68 10.73 58,109 -0.16(-1.44%)
Nov 01, 2021 10.65 10.93 10.62 10.89 84,788 +0.27(+2.54%)
Oct 29, 2021 10.50 10.66 10.46 10.62 43,802 +0.13(+1.25%)
Oct 28, 2021 10.55 10.67 10.43 10.48 44,146 -0.06(-0.58%)
Oct 27, 2021 10.53 10.67 10.48 10.55 36,709 -0.03(-0.33%)
Oct 26, 2021 10.51 10.58 112,890 +0.03(+0.25%)
Oct 25, 2021 10.79 10.79 10.48 10.55 60,167 -0.19(-1.78%)
Oct 22, 2021 10.52 10.80 10.48 10.75 78,768 +0.29(+2.75%)
Oct 21, 2021 10.46 10.54 10.42 10.46 28,117 +0.04(+0.42%)
Oct 20, 2021 10.30 10.49 10.29 10.41 48,388 +0.14(+1.36%)
Oct 19, 2021 10.24 10.32 10.12 10.28 51,559 +0.07(+0.68%)
Oct 18, 2021 10.14 10.25 10.14 10.21 70,940 +0.07(+0.69%)
Oct 15, 2021 10.18 10.25 10.12 10.14 69,990 +0.07(+0.69%)
Oct 14, 2021 9.944 10.16 9.944 10.07 64,075 +0.13(+1.32%)
Oct 13, 2021 9.892 9.996 9.849 9.935 38,152 +0.01(+0.09%)
Oct 12, 2021 9.944 10.08 9.770 9.927 33,480 -0.01(-0.09%)
Oct 11, 2021 9.927 9.996 9.866 9.935 43,493 +0.04(+0.44%)
Oct 08, 2021 9.883 10.02 9.569 9.892 47,534 -0.04(-0.44%)
Oct 07, 2021 9.787 9.953 9.778 9.935 161,766 +0.16(+1.60%)
Oct 06, 2021 9.674 9.857 9.534 9.778 75,763 +0.10(+0.99%)
Oct 05, 2021 10.05 10.05 9.543 9.683 90,971 -0.43(-4.22%)
Oct 04, 2021 9.813 10.21 9.735 10.11 115,714 +0.30(+3.02%)
Oct 01, 2021 9.874 9.874 9.622 9.813 84,485 +0.03(+0.36%)
Sep 30, 2021 9.944 9.996 9.770 9.778 93,686 -0.26(-2.60%)
Sep 29, 2021 9.717 10.14 9.683 10.04 88,753 +0.37(+3.78%)
Sep 28, 2021 9.561 9.870 9.561 9.674 178,066 +0.15(+1.56%)
Sep 27, 2021 9.447 9.778 9.447 9.526 120,770 +0.16(+1.67%)
Sep 24, 2021 9.203 9.447 9.203 9.369 94,592 +0.17(+1.80%)
Sep 23, 2021 9.229 9.334 9.186 9.203 51,146 +0.00(+0.00%)
Sep 22, 2021 9.151 9.229 9.107 9.203 71,590 +0.10(+1.15%)
Sep 21, 2021 9.107 9.238 9.073 9.099 81,972 +0.04(+0.48%)
Sep 20, 2021 8.768 9.134 8.699 9.055 112,841 +0.15(+1.66%)
Sep 17, 2021 8.715 9.012 8.672 8.907 573,284 +0.24(+2.71%)
Sep 16, 2021 8.768 8.890 8.607 8.672 166,869 -0.17(-1.87%)
Sep 15, 2021 8.951 8.951 8.733 8.837 117,905 -0.17(-1.84%)
Sep 14, 2021 9.273 9.273 8.933 9.003 138,391 -0.26(-2.82%)
Sep 13, 2021 9.561 9.578 9.256 9.264 152,220 -0.21(-2.21%)
Sep 10, 2021 9.805 9.822 9.465 9.473 165,510 -0.45(-4.57%)
Sep 09, 2021 9.979 10.07 9.805 9.927 88,120 -0.14(-1.39%)
Sep 08, 2021 10.22 10.24 9.918 10.07 126,262 -0.10(-0.94%)
Sep 07, 2021 10.32 10.35 10.07 10.16 103,578 -0.23(-2.18%)
Sep 03, 2021 10.49 10.49 10.20 10.39 57,790 -0.07(-0.67%)
Sep 02, 2021 10.24 10.62 10.17 10.46 57,537 +0.21(+2.04%)
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.