Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.88 +0.02 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Sep 30, 2020 7.217 7.569 7.165 7.389 207,030 +0.16(+2.28%)
Sep 29, 2020 7.067 7.382 7.067 7.224 235,298 +0.04(+0.52%)
Sep 28, 2020 7.299 7.322 7.014 7.187 163,803 -0.02(-0.31%)
Sep 25, 2020 7.157 7.367 7.157 7.209 160,526 +0.01(+0.10%)
Sep 24, 2020 7.097 7.404 7.044 7.202 247,275 +0.10(+1.37%)
Sep 23, 2020 7.374 7.464 7.044 7.104 245,104 -0.25(-3.36%)
Sep 22, 2020 7.389 7.599 7.284 7.352 166,121 -0.01(-0.10%)
Sep 21, 2020 7.592 7.711 7.329 7.359 204,543 -0.36(-4.66%)
Sep 18, 2020 7.801 7.869 7.659 7.719 443,414 -0.01(-0.19%)
Sep 17, 2020 7.547 7.944 7.547 7.734 173,494 +0.10(+1.28%)
Sep 16, 2020 7.726 7.817 7.532 7.636 173,086 -0.05(-0.68%)
Sep 15, 2020 8.109 8.183 7.629 7.689 230,315 -0.37(-4.65%)
Sep 14, 2020 8.146 8.229 8.064 8.064 113,171 -0.13(-1.56%)
Sep 11, 2020 8.288 8.461 8.161 8.191 113,155 -0.06(-0.73%)
Sep 10, 2020 8.408 8.566 8.244 8.251 172,380 -0.16(-1.96%)
Sep 09, 2020 8.056 8.603 8.056 8.416 240,332 +0.41(+5.15%)
Sep 08, 2020 8.019 8.116 7.891 8.004 195,191 -0.06(-0.74%)
Sep 04, 2020 8.154 8.259 7.696 8.064 317,182 -0.11(-1.37%)
Sep 03, 2020 8.611 8.671 8.064 8.176 273,753 -0.45(-5.21%)
Sep 02, 2020 8.693 8.731 8.416 8.626 207,819 -0.06(-0.69%)
Sep 01, 2020 8.693 8.899 8.528 8.686 207,557 -0.10(-1.11%)
Aug 31, 2020 9.173 9.180 8.716 8.783 211,299 -0.29(-3.22%)
Aug 28, 2020 10.04 10.04 8.903 9.075 437,810 -0.89(-8.95%)
Aug 27, 2020 9.818 10.02 9.818 9.967 104,815 +0.03(+0.30%)
Aug 26, 2020 9.885 9.982 9.729 9.937 106,958 -0.05(-0.52%)
Aug 25, 2020 9.997 10.06 9.848 9.990 157,325 -0.01(-0.15%)
Aug 24, 2020 10.27 10.35 9.744 10.00 232,700 -0.15(-1.47%)
Aug 21, 2020 10.65 10.65 10.11 10.15 185,113 -0.53(-4.95%)
Aug 20, 2020 10.54 10.93 10.54 10.68 146,781 +0.06(+0.56%)
Aug 19, 2020 10.66 10.87 10.59 10.62 112,561 +0.02(+0.21%)
Aug 18, 2020 10.47 10.67 10.40 10.60 185,895 +0.10(+0.92%)
Aug 17, 2020 10.37 10.84 10.32 10.50 350,484 +0.20(+1.95%)
Aug 14, 2020 10.08 10.41 10.08 10.30 112,543 +0.23(+2.29%)
Aug 13, 2020 10.03 10.36 9.960 10.07 221,176 +0.12(+1.20%)
Aug 12, 2020 10.09 10.09 9.587 9.952 245,303 -0.07(-0.74%)
Aug 11, 2020 10.25 10.53 10.01 10.03 309,012 -0.14(-1.39%)
Aug 10, 2020 11.09 11.17 9.960 10.17 451,516 -0.95(-8.52%)
Aug 07, 2020 12.67 12.88 10.74 11.12 383,373 -0.86(-7.16%)
Aug 06, 2020 12.17 12.58 11.97 11.97 207,334 +0.00(+0.00%)
Aug 05, 2020 11.67 12.05 11.62 11.97 218,659 +0.34(+2.95%)
Aug 04, 2020 11.18 11.80 11.18 11.63 153,031 +0.45(+4.00%)
Aug 03, 2020 11.64 11.78 10.70 11.18 305,589 -0.62(-5.24%)
Jul 31, 2020 12.16 12.19 11.56 11.80 185,918 -0.16(-1.31%)
Jul 30, 2020 12.23 12.32 11.76 11.96 170,352 -0.30(-2.43%)
Jul 29, 2020 12.61 12.72 11.96 12.26 157,707 -0.35(-2.78%)
Jul 28, 2020 12.15 12.84 12.15 12.61 256,471 +0.28(+2.30%)
Jul 27, 2020 11.31 12.96 11.31 12.32 531,288 +0.98(+8.61%)
Jul 24, 2020 11.47 11.67 10.94 11.35 261,842 -0.26(-2.25%)
Jul 23, 2020 11.85 11.98 11.42 11.61 207,660 -0.31(-2.63%)
Jul 22, 2020 12.08 12.20 11.59 11.92 170,884 -0.18(-1.48%)
Jul 21, 2020 11.12 12.32 11.11 12.10 470,374 +1.05(+9.51%)
Jul 20, 2020 11.91 11.91 10.81 11.05 407,290 -0.78(-6.56%)
Jul 17, 2020 10.10 12.44 10.10 11.82 1,512,298 +1.74(+17.31%)
Jul 16, 2020 9.997 10.38 9.997 10.08 145,461 +0.01(+0.15%)
Jul 15, 2020 10.27 10.40 9.840 10.06 258,075 -0.04(-0.44%)
Jul 14, 2020 9.602 10.27 9.583 10.11 148,624 +0.49(+5.12%)
Jul 13, 2020 10.04 10.08 9.512 9.617 155,208 -0.28(-2.86%)
Jul 10, 2020 10.30 10.30 9.669 9.900 129,177 -0.40(-3.91%)
Jul 09, 2020 9.848 10.47 9.796 10.30 222,065 +0.39(+3.91%)
Jul 08, 2020 10.60 10.66 9.758 9.915 164,429 -0.72(-6.80%)
Jul 07, 2020 10.65 10.87 10.48 10.64 224,830 -0.10(-0.97%)
Jul 06, 2020 10.65 10.77 10.44 10.74 169,659 +0.22(+2.05%)
Jul 02, 2020 10.64 11.03 10.47 10.53 123,275 +0.04(+0.36%)
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.