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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.58 +0.39 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 11.49 11.58 11.10 11.28 87,213 -0.11(-0.92%)
Nov 29, 2021 11.93 11.93 11.29 11.39 93,939 -0.32(-2.70%)
Nov 26, 2021 12.05 12.16 11.40 11.70 70,710 -0.68(-5.46%)
Nov 24, 2021 12.75 12.75 12.16 12.38 60,554 -0.39(-3.07%)
Nov 23, 2021 12.61 12.90 12.44 12.77 78,338 +0.24(+1.95%)
Nov 22, 2021 12.20 12.66 12.15 12.53 61,455 +0.44(+3.68%)
Nov 19, 2021 12.01 12.63 11.80 12.08 149,105 +1.14(+10.43%)
Nov 18, 2021 10.91 11.11 10.68 10.94 75,638 +0.03(+0.24%)
Nov 17, 2021 11.47 11.52 10.79 10.91 68,739 -0.50(-4.35%)
Nov 16, 2021 11.62 11.62 11.38 11.41 47,343 -0.22(-1.87%)
Nov 15, 2021 11.44 11.66 11.42 11.63 61,128 +0.17(+1.44%)
Nov 12, 2021 11.49 11.53 11.42 11.46 43,096 +0.09(+0.77%)
Nov 11, 2021 11.41 11.48 11.28 11.38 32,612 +0.02(+0.15%)
Nov 10, 2021 11.20 11.42 11.36 42,551 +0.18(+1.64%)
Nov 09, 2021 11.06 11.25 11.06 11.18 37,154 +0.04(+0.39%)
Nov 08, 2021 11.26 11.37 10.96 11.13 49,998 -0.17(-1.46%)
Nov 05, 2021 11.11 11.50 11.11 11.30 81,456 +0.14(+1.25%)
Nov 04, 2021 11.04 11.18 10.96 11.16 44,980 +0.08(+0.71%)
Nov 03, 2021 10.75 11.15 10.75 11.08 47,261 +0.36(+3.33%)
Nov 02, 2021 10.88 10.91 10.67 10.72 58,139 -0.16(-1.44%)
Nov 01, 2021 10.64 10.93 10.61 10.88 84,831 +0.27(+2.54%)
Oct 29, 2021 10.50 10.65 10.45 10.61 43,824 +0.13(+1.25%)
Oct 28, 2021 10.55 10.66 10.43 10.48 44,169 -0.06(-0.58%)
Oct 27, 2021 10.52 10.66 10.48 10.54 36,727 -0.03(-0.33%)
Oct 26, 2021 10.51 10.57 112,947 +0.03(+0.25%)
Oct 25, 2021 10.78 10.78 10.47 10.55 60,197 -0.19(-1.78%)
Oct 22, 2021 10.51 10.79 10.47 10.74 78,808 +0.29(+2.75%)
Oct 21, 2021 10.45 10.53 10.42 10.45 28,131 +0.04(+0.42%)
Oct 20, 2021 10.30 10.49 10.29 10.41 48,413 +0.14(+1.36%)
Oct 19, 2021 10.24 10.31 10.11 10.27 51,585 +0.07(+0.68%)
Oct 18, 2021 10.14 10.24 10.13 10.20 70,976 +0.07(+0.69%)
Oct 15, 2021 10.17 10.24 10.11 10.13 70,025 +0.07(+0.69%)
Oct 14, 2021 9.939 10.16 9.939 10.06 64,107 +0.13(+1.32%)
Oct 13, 2021 9.887 9.991 9.844 9.930 38,172 +0.01(+0.09%)
Oct 12, 2021 9.939 10.08 9.765 9.922 33,497 -0.01(-0.09%)
Oct 11, 2021 9.922 9.991 9.861 9.930 43,515 +0.04(+0.44%)
Oct 08, 2021 9.878 10.02 9.564 9.887 47,558 -0.04(-0.44%)
Oct 07, 2021 9.782 9.948 9.774 9.930 161,848 +0.16(+1.60%)
Oct 06, 2021 9.669 9.852 9.530 9.774 75,802 +0.10(+0.99%)
Oct 05, 2021 10.04 10.04 9.538 9.678 91,017 -0.43(-4.22%)
Oct 04, 2021 9.808 10.21 9.730 10.10 115,773 +0.30(+3.02%)
Oct 01, 2021 9.869 9.869 9.617 9.808 84,528 +0.03(+0.36%)
Sep 30, 2021 9.939 9.991 9.765 9.774 93,733 -0.26(-2.60%)
Sep 29, 2021 9.713 10.14 9.678 10.03 88,798 +0.37(+3.78%)
Sep 28, 2021 9.556 9.865 9.556 9.669 178,156 +0.15(+1.56%)
Sep 27, 2021 9.443 9.774 9.443 9.521 120,831 +0.16(+1.67%)
Sep 24, 2021 9.199 9.443 9.199 9.364 94,640 +0.17(+1.80%)
Sep 23, 2021 9.225 9.329 9.181 9.199 51,171 +0.00(+0.00%)
Sep 22, 2021 9.146 9.225 9.103 9.199 71,626 +0.10(+1.15%)
Sep 21, 2021 9.103 9.233 9.068 9.094 82,014 +0.04(+0.48%)
Sep 20, 2021 8.763 9.129 8.694 9.051 112,898 +0.15(+1.66%)
Sep 17, 2021 8.711 9.007 8.667 8.902 573,574 +0.24(+2.71%)
Sep 16, 2021 8.763 8.885 8.602 8.667 166,954 -0.17(-1.87%)
Sep 15, 2021 8.946 8.946 8.728 8.833 117,964 -0.17(-1.84%)
Sep 14, 2021 9.268 9.268 8.929 8.998 138,461 -0.26(-2.82%)
Sep 13, 2021 9.556 9.573 9.251 9.260 152,297 -0.21(-2.21%)
Sep 10, 2021 9.800 9.817 9.460 9.469 165,593 -0.45(-4.57%)
Sep 09, 2021 9.974 10.06 9.800 9.922 88,165 -0.14(-1.39%)
Sep 08, 2021 10.22 10.24 9.913 10.06 126,326 -0.10(-0.94%)
Sep 07, 2021 10.31 10.34 10.06 10.16 103,630 -0.23(-2.18%)
Sep 03, 2021 10.49 10.49 10.19 10.38 57,820 -0.07(-0.67%)
Sep 02, 2021 10.24 10.61 10.17 10.45 57,566 +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.