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 )

20.78 -0.28 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jun 30, 2021 9.451 9.486 9.259 9.346 97,637 -0.10(-1.10%)
Jun 29, 2021 9.529 9.633 9.311 9.451 136,109 -0.10(-1.09%)
Jun 28, 2021 9.355 9.564 9.016 9.555 237,298 +0.32(+3.49%)
Jun 25, 2021 9.459 9.617 9.233 9.233 525,404 -0.23(-2.39%)
Jun 24, 2021 9.573 9.702 9.412 9.459 93,611 -0.07(-0.73%)
Jun 23, 2021 9.468 9.651 9.346 9.529 90,848 +0.03(+0.37%)
Jun 22, 2021 9.825 9.825 9.486 9.494 136,378 -0.31(-3.19%)
Jun 21, 2021 9.747 9.929 9.694 9.808 94,614 +0.05(+0.54%)
Jun 18, 2021 9.842 9.903 9.660 9.755 141,817 -0.24(-2.44%)
Jun 17, 2021 9.929 10.12 9.773 9.999 110,198 +0.03(+0.26%)
Jun 16, 2021 10.08 10.08 9.799 9.973 78,562 -0.12(-1.21%)
Jun 15, 2021 10.19 10.30 9.982 10.09 91,832 -0.09(-0.85%)
Jun 14, 2021 9.938 10.29 9.933 10.18 92,051 +0.37(+3.82%)
Jun 11, 2021 9.851 9.938 9.625 9.808 162,202 -0.01(-0.09%)
Jun 10, 2021 9.616 9.921 9.590 9.816 86,535 +0.18(+1.90%)
Jun 09, 2021 9.755 9.808 9.599 9.633 100,543 -0.17(-1.77%)
Jun 08, 2021 10.05 10.15 9.790 9.808 89,112 -0.19(-1.91%)
Jun 07, 2021 9.808 10.02 9.808 9.999 100,046 +0.19(+1.95%)
Jun 04, 2021 10.15 10.16 9.642 9.808 159,059 -0.30(-3.01%)
Jun 03, 2021 10.39 10.39 9.999 10.11 156,050 -0.33(-3.17%)
Jun 02, 2021 10.43 10.49 10.07 10.44 202,934 -0.03(-0.33%)
Jun 01, 2021 10.75 10.75 10.35 10.48 133,147 +0.04(+0.42%)
May 28, 2021 10.29 10.51 10.23 10.43 89,040 +0.10(+1.01%)
May 27, 2021 10.37 10.58 10.30 10.33 124,131 +0.09(+0.85%)
May 26, 2021 10.20 10.33 10.19 10.24 95,429 +0.06(+0.59%)
May 25, 2021 10.22 10.30 9.958 10.18 143,947 +0.06(+0.60%)
May 24, 2021 10.32 10.44 10.10 10.12 118,288 -0.19(-1.85%)
May 21, 2021 10.15 10.36 10.04 10.31 129,081 +0.26(+2.58%)
May 20, 2021 10.10 10.23 9.871 10.05 122,813 +0.02(+0.17%)
May 19, 2021 10.45 10.45 9.966 10.04 128,825 -0.48(-4.61%)
May 18, 2021 10.76 10.81 10.32 10.52 105,384 -0.16(-1.46%)
May 17, 2021 10.38 10.72 10.23 10.68 130,885 +0.15(+1.40%)
May 14, 2021 10.60 10.64 10.46 10.53 82,701 +0.17(+1.67%)
May 13, 2021 10.07 10.46 10.04 10.36 186,585 +0.31(+3.10%)
May 12, 2021 10.28 10.33 9.862 10.04 189,799 -0.34(-3.25%)
May 11, 2021 10.77 10.77 10.28 10.38 178,162 -0.43(-4.00%)
May 10, 2021 11.30 11.39 10.81 10.81 166,356 -0.39(-3.47%)
May 07, 2021 13.51 13.51 10.87 11.20 380,960 -2.60(-18.81%)
May 06, 2021 13.82 14.06 13.62 13.80 65,232 -0.11(-0.81%)
May 05, 2021 13.36 14.09 13.05 13.91 173,702 +0.61(+4.62%)
May 04, 2021 14.02 14.02 13.28 13.30 87,228 -0.75(-5.36%)
May 03, 2021 13.79 14.10 13.67 14.05 65,489 +0.45(+3.31%)
Apr 30, 2021 13.84 13.84 13.56 13.60 68,197 -0.18(-1.32%)
Apr 29, 2021 14.04 14.04 13.62 13.78 58,372 -0.11(-0.81%)
Apr 28, 2021 14.08 14.10 13.76 13.89 41,083 -0.10(-0.68%)
Apr 27, 2021 13.94 14.21 13.84 13.99 54,013 +0.03(+0.19%)
Apr 26, 2021 13.99 13.99 13.63 13.96 55,988 -0.11(-0.80%)
Apr 23, 2021 13.96 14.19 13.88 14.08 62,187 +0.22(+1.56%)
Apr 22, 2021 14.14 14.16 13.67 13.86 90,981 -0.21(-1.48%)
Apr 21, 2021 13.87 14.27 13.73 14.07 50,377 +0.19(+1.37%)
Apr 20, 2021 13.92 14.09 13.59 13.88 79,768 -0.19(-1.35%)
Apr 19, 2021 14.21 14.23 13.91 14.07 55,999 -0.22(-1.51%)
Apr 16, 2021 14.49 14.49 14.12 14.28 53,864 -0.11(-0.78%)
Apr 15, 2021 14.49 14.60 14.29 14.40 88,416 +0.10(+0.73%)
Apr 14, 2021 14.73 14.73 14.25 14.29 62,767 -0.31(-2.13%)
Apr 13, 2021 14.92 15.03 14.52 14.60 44,092 -0.29(-1.97%)
Apr 12, 2021 14.72 15.05 14.64 14.90 77,520 +0.14(+0.94%)
Apr 09, 2021 14.87 14.87 14.60 14.76 45,657 +0.10(+0.65%)
Apr 08, 2021 14.79 14.90 14.39 14.66 63,121 -0.17(-1.17%)
Apr 07, 2021 15.27 15.27 14.82 14.84 77,799 -0.37(-2.45%)
Apr 06, 2021 15.64 15.74 15.11 15.21 82,896 -0.42(-2.71%)
Apr 05, 2021 15.31 15.73 15.14 15.63 75,360 +0.42(+2.79%)
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.