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 (%)
Aug 31, 2021 9.874 10.55 9.874 10.54 103,003 +0.60(+6.05%)
Aug 30, 2021 9.909 10.11 9.805 9.935 85,132 +0.06(+0.62%)
Aug 27, 2021 9.935 10.10 9.848 9.874 82,159 -0.05(-0.53%)
Aug 26, 2021 10.08 10.08 9.831 9.927 80,139 -0.22(-2.13%)
Aug 25, 2021 9.927 10.26 9.892 10.14 83,159 +0.15(+1.47%)
Aug 24, 2021 9.953 10.07 9.840 9.996 74,884 +0.00(+0.00%)
Aug 23, 2021 9.961 10.02 9.831 9.996 74,784 +0.01(+0.09%)
Aug 20, 2021 9.719 10.05 9.684 9.987 136,843 +0.22(+2.22%)
Aug 19, 2021 9.875 10.09 9.450 9.771 99,389 -0.25(-2.51%)
Aug 18, 2021 10.19 10.32 10.00 10.02 70,333 -0.29(-2.77%)
Aug 17, 2021 10.16 10.34 9.970 10.31 93,474 +0.18(+1.80%)
Aug 16, 2021 9.987 10.27 9.788 10.13 133,523 +0.19(+1.92%)
Aug 13, 2021 10.13 10.14 9.857 9.935 67,771 -0.28(-2.71%)
Aug 12, 2021 10.25 10.35 10.13 10.21 59,144 -0.10(-0.92%)
Aug 11, 2021 10.14 10.34 9.979 10.31 57,216 +0.16(+1.62%)
Aug 10, 2021 10.30 10.31 9.849 10.14 75,897 -0.09(-0.85%)
Aug 09, 2021 10.22 10.31 10.07 10.23 82,792 +0.01(+0.08%)
Aug 06, 2021 9.745 10.30 9.745 10.22 160,003 +0.46(+4.70%)
Aug 05, 2021 9.779 9.961 9.649 9.762 92,994 +0.03(+0.36%)
Aug 04, 2021 9.736 9.892 9.658 9.727 73,048 -0.12(-1.23%)
Aug 03, 2021 9.857 10.01 9.598 9.849 136,543 +0.09(+0.89%)
Aug 02, 2021 9.797 9.849 9.671 9.762 58,263 +0.08(+0.80%)
Jul 30, 2021 9.745 9.883 9.675 9.684 70,424 -0.15(-1.50%)
Jul 29, 2021 9.797 9.979 9.749 9.831 122,613 +0.09(+0.89%)
Jul 28, 2021 9.623 9.788 9.398 9.745 135,065 +0.10(+0.99%)
Jul 27, 2021 8.905 9.693 8.714 9.649 236,833 +0.68(+7.63%)
Jul 26, 2021 8.913 9.138 8.913 8.965 71,036 +0.03(+0.29%)
Jul 23, 2021 8.931 9.004 8.766 8.939 84,173 +0.03(+0.29%)
Jul 22, 2021 9.260 9.260 8.905 8.913 132,254 -0.36(-3.92%)
Jul 21, 2021 9.355 9.528 9.251 9.277 78,889 -0.03(-0.37%)
Jul 20, 2021 9.442 9.511 9.251 9.312 86,181 -0.12(-1.29%)
Jul 19, 2021 9.190 9.485 9.147 9.433 87,019 +0.02(+0.18%)
Jul 16, 2021 9.381 9.485 9.225 9.416 71,305 +0.07(+0.74%)
Jul 15, 2021 9.199 9.416 9.130 9.346 73,927 +0.10(+1.03%)
Jul 14, 2021 9.381 9.468 9.199 9.251 88,828 -0.10(-1.02%)
Jul 13, 2021 9.277 9.355 9.208 9.346 122,342 +0.00(+0.00%)
Jul 12, 2021 9.866 9.866 9.242 9.346 120,195 -0.45(-4.60%)
Jul 09, 2021 9.173 9.961 9.173 9.797 246,418 +0.62(+6.80%)
Jul 08, 2021 9.286 9.407 9.069 9.173 112,278 -0.19(-2.04%)
Jul 07, 2021 9.312 9.481 9.042 9.364 99,547 +0.03(+0.37%)
Jul 06, 2021 9.338 9.398 8.931 9.329 162,360 +0.03(+0.28%)
Jul 02, 2021 9.494 9.494 9.286 9.303 43,248 -0.15(-1.56%)
Jul 01, 2021 9.407 9.554 9.277 9.450 100,639 +0.15(+1.58%)
Jun 30, 2021 9.407 9.442 9.216 9.303 98,091 -0.10(-1.10%)
Jun 29, 2021 9.485 9.589 9.268 9.407 136,743 -0.10(-1.09%)
Jun 28, 2021 9.312 9.520 8.974 9.511 238,403 +0.32(+3.49%)
Jun 25, 2021 9.416 9.572 9.190 9.190 527,850 -0.23(-2.39%)
Jun 24, 2021 9.528 9.657 9.368 9.416 94,047 -0.07(-0.73%)
Jun 23, 2021 9.424 9.606 9.303 9.485 91,271 +0.03(+0.37%)
Jun 22, 2021 9.779 9.779 9.442 9.450 137,013 -0.31(-3.19%)
Jun 21, 2021 9.701 9.883 9.649 9.762 95,055 +0.05(+0.54%)
Jun 18, 2021 9.797 9.857 9.615 9.710 142,477 -0.24(-2.44%)
Jun 17, 2021 9.883 10.07 9.727 9.953 110,711 +0.03(+0.26%)
Jun 16, 2021 10.03 10.04 9.753 9.927 78,928 -0.12(-1.21%)
Jun 15, 2021 10.14 10.25 9.935 10.05 92,260 -0.09(-0.85%)
Jun 14, 2021 9.892 10.25 9.887 10.13 92,479 +0.37(+3.82%)
Jun 11, 2021 9.805 9.892 9.580 9.762 162,957 -0.01(-0.09%)
Jun 10, 2021 9.572 9.875 9.546 9.771 86,938 +0.18(+1.90%)
Jun 09, 2021 9.710 9.762 9.554 9.589 101,011 -0.17(-1.77%)
Jun 08, 2021 10.00 10.10 9.745 9.762 89,527 -0.19(-1.91%)
Jun 07, 2021 9.762 9.970 9.762 9.953 100,512 +0.19(+1.95%)
Jun 04, 2021 10.10 10.11 9.598 9.762 159,800 -0.30(-3.01%)
Jun 03, 2021 10.34 10.34 9.953 10.07 156,776 -0.33(-3.17%)
Jun 02, 2021 10.39 10.45 10.02 10.39 203,879 -0.03(-0.33%)
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.