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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.82 -0.17 (-0.81%)
Official Closing 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 (%)
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%)
Jun 01, 2021 10.69 10.69 10.29 10.42 133,834 +0.04(+0.42%)
May 28, 2021 10.24 10.46 10.18 10.38 89,500 +0.10(+1.01%)
May 27, 2021 10.32 10.53 10.24 10.28 124,772 +0.09(+0.84%)
May 26, 2021 10.15 10.28 10.14 10.19 95,922 +0.06(+0.59%)
May 25, 2021 10.16 10.24 9.906 10.13 144,690 +0.06(+0.60%)
May 24, 2021 10.27 10.39 10.04 10.07 118,899 -0.19(-1.85%)
May 21, 2021 10.10 10.30 9.984 10.26 129,747 +0.26(+2.58%)
May 20, 2021 10.05 10.17 9.820 10.00 123,448 +0.02(+0.17%)
May 19, 2021 10.40 10.40 9.915 9.984 129,490 -0.48(-4.60%)
May 18, 2021 10.71 10.75 10.27 10.47 105,928 -0.16(-1.46%)
May 17, 2021 10.33 10.66 10.17 10.62 131,561 +0.15(+1.40%)
May 14, 2021 10.54 10.58 10.41 10.47 83,129 +0.17(+1.67%)
May 13, 2021 10.02 10.41 9.993 10.30 187,549 +0.31(+3.10%)
May 12, 2021 10.22 10.28 9.812 9.993 190,779 -0.34(-3.25%)
May 11, 2021 10.72 10.72 10.22 10.33 179,082 -0.43(-4.00%)
May 10, 2021 11.24 11.33 10.76 10.76 167,215 -0.39(-3.47%)
May 07, 2021 13.44 13.44 10.81 11.15 382,928 -2.58(-18.81%)
May 06, 2021 13.75 13.99 13.55 13.73 65,569 -0.11(-0.81%)
May 05, 2021 13.29 14.02 12.98 13.84 174,599 +0.61(+4.62%)
May 04, 2021 13.94 13.94 13.21 13.23 87,678 -0.75(-5.36%)
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.