Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	9.817	9.817	9.388	9.647	117,349	-0.13(-1.37%)
Sep 29, 2022	10.17	10.17	9.620	9.781	52,055	-0.42(-4.12%)
Sep 28, 2022	9.853	10.28	9.799	10.20	76,618	+0.46(+4.68%)
Sep 27, 2022	10.07	10.22	9.718	9.745	63,982	-0.30(-2.94%)
Sep 26, 2022	10.23	10.45	9.942	10.04	55,478	-0.17(-1.66%)
Sep 23, 2022	10.59	10.59	10.12	10.21	98,686	-0.48(-4.52%)
Sep 22, 2022	10.88	10.88	10.63	10.69	58,488	-0.16(-1.48%)
Sep 21, 2022	11.17	11.18	10.73	10.85	67,754	-0.23(-2.10%)
Sep 20, 2022	11.31	11.35	11.03	11.09	57,484	-0.24(-2.13%)
Sep 19, 2022	11.18	11.44	11.14	11.33	83,355	+0.05(+0.48%)
Sep 16, 2022	11.14	11.30	10.97	11.27	128,290	+0.04(+0.40%)
Sep 15, 2022	11.46	11.60	11.14	11.23	60,716	-0.26(-2.26%)
Sep 14, 2022	12.05	12.05	11.45	11.49	53,763	-0.42(-3.53%)
Sep 13, 2022	11.96	12.20	11.74	11.91	97,219	-0.23(-1.91%)
Sep 12, 2022	12.47	12.47	12.08	12.14	60,983	-0.24(-1.95%)
Sep 09, 2022	12.29	12.53	12.11	12.38	41,137	+0.23(+1.91%)
Sep 08, 2022	12.53	12.53	12.09	12.15	43,373	-0.37(-2.93%)
Sep 07, 2022	12.19	12.65	12.19	12.52	119,907	+0.31(+2.56%)
Sep 06, 2022	12.55	12.55	12.15	12.20	83,130	-0.40(-3.19%)
Sep 02, 2022	12.91	12.91	12.46	12.61	34,967	-0.11(-0.84%)
Sep 01, 2022	12.70	12.97	12.60	12.71	60,042	-0.13(-0.98%)
Aug 31, 2022	12.56	12.97	12.17	12.84	141,138	+0.27(+2.13%)
Aug 30, 2022	13.10	13.13	12.57	12.57	41,968	-0.47(-3.63%)
Aug 29, 2022	12.74	13.10	12.53	13.04	58,799	+0.16(+1.25%)
Aug 26, 2022	12.75	13.29	12.58	12.88	88,872	-0.02(-0.14%)
Aug 25, 2022	13.20	13.22	12.68	12.90	94,087	-0.30(-2.29%)
Aug 24, 2022	13.58	13.67	13.18	13.20	43,549	-0.43(-3.13%)
Aug 23, 2022	13.32	13.86	13.11	13.63	143,647	+0.19(+1.39%)
Aug 22, 2022	13.54	13.58	13.32	13.44	68,335	-0.18(-1.30%)
Aug 19, 2022	13.75	13.91	13.55	13.62	115,308	-0.15(-1.10%)
Aug 18, 2022	13.40	13.79	13.31	13.77	124,654	+0.45(+3.40%)
Aug 17, 2022	13.62	13.84	13.24	13.32	113,755	-0.38(-2.79%)
Aug 16, 2022	13.73	14.05	13.69	13.70	71,812	-0.18(-1.28%)
Aug 15, 2022	13.71	13.96	13.38	13.88	96,380	+0.25(+1.82%)
Aug 12, 2022	13.66	13.88	13.42	13.63	50,577	-0.07(-0.52%)
Aug 11, 2022	14.00	14.23	13.62	13.70	64,728	-0.02(-0.13%)
Aug 10, 2022	14.17	14.17	13.66	13.72	63,485	-0.25(-1.78%)
Aug 09, 2022	14.17	14.30	13.86	13.97	63,718	-0.20(-1.44%)
Aug 08, 2022	14.38	14.43	13.92	14.17	192,418	-0.21(-1.48%)
Aug 05, 2022	15.01	15.17	13.98	14.38	196,246	-0.66(-4.37%)
Aug 04, 2022	15.43	15.65	14.86	15.04	150,822	-0.25(-1.63%)
Aug 03, 2022	15.22	15.36	14.93	15.29	58,578	+0.28(+1.89%)
Aug 02, 2022	15.09	15.17	14.83	15.01	34,182	-0.06(-0.41%)
Aug 01, 2022	14.56	15.15	14.55	15.07	132,209	+0.35(+2.35%)
Jul 29, 2022	14.76	14.78	14.38	14.72	53,405	-0.04(-0.24%)
Jul 28, 2022	15.22	15.22	14.69	14.76	58,356	-0.44(-2.86%)
Jul 27, 2022	14.54	15.23	14.34	15.19	87,260	+0.66(+4.52%)
Jul 26, 2022	14.78	14.78	14.42	14.54	41,137	-0.27(-1.80%)
Jul 25, 2022	14.99	15.09	14.64	14.80	46,815	-0.01(-0.06%)
Jul 22, 2022	14.82	15.15	14.69	14.81	46,773	-0.01(-0.06%)
Jul 21, 2022	14.95	14.95	14.39	14.82	41,506	-0.12(-0.77%)
Jul 20, 2022	14.81	14.97	14.50	14.93	26,839	+0.15(+1.02%)
Jul 19, 2022	15.05	15.12	14.69	14.78	70,768	-0.16(-1.07%)
Jul 18, 2022	14.77	15.01	14.69	14.94	43,090	+0.32(+2.19%)
Jul 15, 2022	14.52	14.85	14.03	14.62	59,364	+0.40(+2.81%)
Jul 14, 2022	14.16	14.32	13.82	14.22	44,581	-0.29(-2.02%)
Jul 13, 2022	14.72	15.27	14.46	14.52	79,210	-0.43(-2.85%)
Jul 12, 2022	14.43	15.03	14.21	14.94	99,632	+0.59(+4.08%)
Jul 11, 2022	14.41	14.43	14.21	14.36	38,915	-0.07(-0.49%)
Jul 08, 2022	14.55	14.68	14.30	14.43	41,707	-0.12(-0.85%)
Jul 07, 2022	14.31	14.69	14.23	14.55	48,442	+0.32(+2.25%)
Jul 06, 2022	14.11	14.33	13.85	14.23	46,194	+0.16(+1.14%)
Jul 05, 2022	14.35	14.35	13.85	14.07	58,310	-0.36(-2.52%)

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.