Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.86 -0.44 (-2.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 6.380 6.438 6.147 6.270 629,549 +0.30(+5.01%)
Jan 30, 2018 5.899 6.023 5.899 5.972 111,687 +0.03(+0.49%)
Jan 29, 2018 5.986 6.066 5.840 5.942 129,980 -0.10(-1.69%)
Jan 26, 2018 6.088 6.125 6.023 6.044 68,567 -0.04(-0.72%)
Jan 25, 2018 6.161 6.174 6.074 6.088 115,963 -0.06(-0.95%)
Jan 24, 2018 6.263 6.329 6.125 6.147 185,392 -0.08(-1.29%)
Jan 23, 2018 6.198 6.241 6.103 6.227 69,406 +0.02(+0.35%)
Jan 22, 2018 6.176 6.380 6.176 6.205 92,368 -0.02(-0.35%)
Jan 19, 2018 6.095 6.296 6.095 6.227 67,453 +0.09(+1.43%)
Jan 18, 2018 6.117 6.205 6.066 6.139 70,048 -0.02(-0.36%)
Jan 17, 2018 6.263 6.285 6.074 6.161 70,959 -0.08(-1.28%)
Jan 16, 2018 6.154 6.358 6.044 6.241 640,835 +0.17(+2.76%)
Jan 12, 2018 6.074 6.074 6.074 0 -0.07(-1.07%)
Jan 11, 2018 5.942 6.147 5.869 6.139 71,204 +0.20(+3.31%)
Jan 10, 2018 5.986 5.993 5.797 5.942 156,122 -0.11(-1.81%)
Jan 09, 2018 6.168 6.198 6.023 6.052 89,784 -0.09(-1.43%)
Jan 08, 2018 6.176 6.195 5.942 6.139 218,280 -0.07(-1.06%)
Jan 05, 2018 6.292 6.453 6.183 6.205 163,070 -0.12(-1.85%)
Jan 04, 2018 6.467 6.489 6.081 6.322 148,266 -0.15(-2.25%)
Jan 03, 2018 6.497 6.562 6.453 6.467 90,681 -0.03(-0.45%)
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.