Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

13.75 USD -0.40 (-2.83%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 14.16 14.18 13.59 13.75 39,814 -0.40(-2.83%)
Jan 13, 2022 13.85 14.29 13.85 14.15 34,829 +0.54(+3.97%)
Jan 12, 2022 13.67 13.72 13.30 13.61 64,058 -0.12(-0.87%)
Jan 11, 2022 14.59 14.64 13.52 13.73 49,004 -0.82(-5.64%)
Jan 10, 2022 14.54 14.58 14.31 14.55 30,139 -0.01(-0.07%)
Jan 07, 2022 14.72 14.72 14.43 14.56 24,280 -0.01(-0.07%)
Jan 06, 2022 14.88 14.89 14.31 14.57 52,278 -0.30(-2.02%)
Jan 05, 2022 14.80 15.08 14.77 14.87 61,713 +0.18(+1.23%)
Jan 04, 2022 14.33 14.81 14.33 14.69 54,051 +0.34(+2.37%)
Jan 03, 2022 14.25 14.39 14.10 14.35 31,626 +0.10(+0.70%)
Dec 31, 2021 14.22 14.34 14.14 14.25 27,486 -0.04(-0.28%)
Dec 30, 2021 14.42 14.63 14.10 14.29 37,200 -0.21(-1.45%)
Dec 29, 2021 14.21 14.68 14.15 14.50 47,020 +0.25(+1.75%)
Dec 28, 2021 14.01 14.35 14.01 14.25 35,130 +0.21(+1.50%)
Dec 27, 2021 14.19 14.26 13.96 14.04 44,332 -0.22(-1.54%)
Dec 23, 2021 14.20 14.39 14.04 14.26 38,133 +0.01(+0.07%)
Dec 22, 2021 14.16 14.35 13.99 14.25 52,898 +0.08(+0.56%)
Dec 21, 2021 14.00 14.19 13.68 14.17 95,910 +0.24(+1.72%)
Dec 20, 2021 14.01 14.04 13.65 13.93 140,771 -0.03(-0.21%)
Dec 17, 2021 13.53 14.31 13.43 13.96 112,046 +0.34(+2.50%)
Dec 16, 2021 13.29 13.72 13.16 13.62 70,729 +0.49(+3.73%)
Dec 15, 2021 13.06 13.49 12.93 13.13 192,340 +0.28(+2.18%)
Dec 14, 2021 13.07 13.21 12.78 12.85 92,155 -0.22(-1.68%)
Dec 13, 2021 12.82 13.21 12.73 13.07 52,151 +0.30(+2.35%)
Dec 10, 2021 12.78 12.98 12.61 12.77 66,639 -0.02(-0.16%)
Dec 09, 2021 12.95 12.95 12.72 12.79 21,917 -0.14(-1.08%)
Dec 08, 2021 13.08 13.10 12.77 12.93 49,309 -0.03(-0.23%)
Dec 07, 2021 13.47 13.47 12.93 12.96 43,844 -0.43(-3.21%)
Dec 06, 2021 13.32 13.75 13.31 13.39 52,625 +0.27(+2.06%)
Dec 03, 2021 13.42 13.46 13.10 13.12 43,665 -0.25(-1.87%)
Dec 02, 2021 12.79 13.47 12.79 13.37 62,607 +0.71(+5.61%)
Dec 01, 2021 13.08 13.22 12.66 12.66 47,328 -0.20(-1.56%)
Nov 30, 2021 13.10 13.20 12.65 12.86 76,509 -0.12(-0.92%)
Nov 29, 2021 13.60 13.60 12.87 12.98 82,409 -0.36(-2.70%)
Nov 26, 2021 13.74 13.86 13.00 13.34 62,031 -0.87(-6.12%)
Nov 24, 2021 14.64 14.64 13.96 14.21 52,748 -0.45(-3.07%)
Nov 23, 2021 14.48 14.81 14.28 14.66 68,239 +0.28(+1.95%)
Nov 22, 2021 14.00 14.53 13.95 14.38 53,533 +0.51(+3.68%)
Nov 19, 2021 13.79 14.50 13.55 13.87 129,883 +1.31(+10.43%)
Nov 18, 2021 12.53 12.75 12.26 12.56 65,887 +0.03(+0.24%)
Nov 17, 2021 13.17 13.23 12.39 12.53 59,878 -0.57(-4.35%)
Nov 16, 2021 13.34 13.34 13.06 13.10 41,240 -0.25(-1.87%)
Nov 15, 2021 13.13 13.39 13.11 13.35 53,248 +0.19(+1.44%)
Nov 12, 2021 13.19 13.24 13.11 13.16 37,541 +0.10(+0.77%)
Nov 11, 2021 13.10 13.18 12.95 13.06 28,408 +0.02(+0.15%)
Nov 10, 2021 12.86 13.11 13.04 37,066 +0.21(+1.64%)
Nov 09, 2021 12.70 12.91 12.70 12.83 32,365 +0.05(+0.39%)
Nov 08, 2021 12.93 13.05 12.58 12.78 43,553 -0.19(-1.46%)
Nov 05, 2021 12.75 13.20 12.75 12.97 70,955 +0.16(+1.25%)
Nov 04, 2021 12.67 12.83 12.58 12.81 39,182 +0.09(+0.71%)
Nov 03, 2021 12.34 12.80 12.34 12.72 41,169 +0.41(+3.33%)
Nov 02, 2021 12.49 12.53 12.25 12.31 50,644 -0.18(-1.44%)
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.