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 )

20.64 -0.18 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2020 7.473 7.473 6.642 6.650 231,094 -0.82(-11.01%)
Jan 30, 2020 7.811 7.840 7.473 7.473 149,221 -0.39(-4.95%)
Jan 29, 2020 7.884 7.921 7.818 7.862 138,931 +0.00(+0.00%)
Jan 28, 2020 7.774 7.891 7.715 7.862 87,656 +0.14(+1.81%)
Jan 27, 2020 7.766 7.833 7.686 7.722 149,895 -0.04(-0.57%)
Jan 24, 2020 7.708 7.814 7.649 7.766 70,090 +0.13(+1.73%)
Jan 23, 2020 7.524 7.678 7.392 7.634 76,919 +0.11(+1.46%)
Jan 22, 2020 7.531 7.561 7.509 7.524 123,873 -0.01(-0.10%)
Jan 21, 2020 7.495 7.546 7.465 7.531 65,744 +0.07(+0.99%)
Jan 17, 2020 7.524 7.524 7.406 7.458 55,800 -0.01(-0.20%)
Jan 16, 2020 7.458 7.612 7.443 7.473 34,718 +0.05(+0.69%)
Jan 15, 2020 7.355 7.451 7.318 7.421 59,506 +0.06(+0.80%)
Jan 14, 2020 7.348 7.465 7.310 7.362 120,407 +0.02(+0.30%)
Jan 13, 2020 7.208 7.392 7.068 7.340 152,085 +0.14(+1.94%)
Jan 10, 2020 7.186 7.414 7.054 7.201 103,706 +0.04(+0.51%)
Jan 09, 2020 7.201 7.287 7.142 7.164 60,895 +0.04(+0.52%)
Jan 08, 2020 7.208 7.215 7.072 7.127 78,955 -0.06(-0.82%)
Jan 07, 2020 7.267 7.267 7.076 7.186 119,204 -0.06(-0.81%)
Jan 06, 2020 7.201 7.333 7.083 7.245 60,245 +0.07(+0.92%)
Jan 03, 2020 7.267 7.355 7.094 7.179 74,989 -0.05(-0.71%)
Jan 02, 2020 7.340 7.340 7.083 7.230 113,075 -0.02(-0.30%)
Dec 31, 2019 7.355 7.414 7.237 7.252 111,328 -0.07(-1.00%)
Dec 30, 2019 7.406 7.436 7.285 7.326 84,574 -0.07(-0.99%)
Dec 27, 2019 7.495 7.495 7.340 7.399 71,179 -0.09(-1.18%)
Dec 26, 2019 7.509 7.550 7.370 7.487 50,320 -0.01(-0.20%)
Dec 24, 2019 7.495 7.553 7.414 7.502 27,491 +0.00(+0.00%)
Dec 23, 2019 7.267 7.509 7.127 7.502 108,233 +0.26(+3.55%)
Dec 20, 2019 7.113 7.252 7.083 7.245 262,124 +0.18(+2.49%)
Dec 19, 2019 7.164 7.318 7.054 7.068 106,194 -0.09(-1.23%)
Dec 18, 2019 7.208 7.311 7.113 7.157 139,754 -0.04(-0.51%)
Dec 17, 2019 7.068 7.201 7.017 7.193 108,975 +0.11(+1.56%)
Dec 16, 2019 7.127 7.223 7.076 7.083 95,253 +0.04(+0.63%)
Dec 13, 2019 7.157 7.208 6.995 7.039 118,269 -0.12(-1.64%)
Dec 12, 2019 7.179 7.259 7.032 7.157 138,294 +0.00(+0.00%)
Dec 11, 2019 7.230 7.274 7.027 7.157 193,297 -0.10(-1.32%)
Dec 10, 2019 7.193 7.282 7.098 7.252 193,391 +0.11(+1.54%)
Dec 09, 2019 6.899 7.201 6.866 7.142 209,420 +0.25(+3.62%)
Dec 06, 2019 6.767 6.951 6.694 6.892 105,748 +0.18(+2.74%)
Dec 05, 2019 6.892 6.921 6.606 6.708 194,135 -0.14(-2.04%)
Dec 04, 2019 6.892 7.017 6.819 6.848 128,609 -0.03(-0.43%)
Dec 03, 2019 6.686 7.006 6.591 6.877 215,410 +0.10(+1.41%)
Dec 02, 2019 6.892 7.017 6.694 6.782 142,110 -0.09(-1.28%)
Nov 29, 2019 6.694 6.929 6.650 6.870 88,055 +0.22(+3.31%)
Nov 27, 2019 6.628 6.898 6.606 6.650 139,893 +0.00(+0.00%)
Nov 26, 2019 6.526 6.828 6.526 6.650 223,916 +0.09(+1.45%)
Nov 25, 2019 6.445 6.682 6.380 6.555 163,206 +0.07(+1.12%)
Nov 22, 2019 6.671 6.737 6.445 6.482 192,148 -0.16(-2.41%)
Nov 21, 2019 6.635 6.788 6.475 6.642 186,006 +0.01(+0.11%)
Nov 20, 2019 6.642 6.868 6.555 6.635 243,254 -0.04(-0.66%)
Nov 19, 2019 6.445 6.832 6.351 6.679 203,670 +0.24(+3.74%)
Nov 18, 2019 6.701 6.825 6.322 6.438 184,315 -0.34(-5.05%)
Nov 15, 2019 6.497 6.992 6.198 6.781 351,654 +0.01(+0.22%)
Nov 14, 2019 6.300 7.029 6.300 6.766 308,401 +0.45(+7.16%)
Nov 13, 2019 6.380 6.453 6.241 6.314 97,194 -0.07(-1.03%)
Nov 12, 2019 6.453 6.504 6.307 6.380 105,434 -0.08(-1.24%)
Nov 11, 2019 6.569 6.584 6.351 6.460 110,208 -0.13(-1.99%)
Nov 08, 2019 6.774 6.788 6.470 6.591 92,165 -0.19(-2.80%)
Nov 07, 2019 6.810 6.970 6.693 6.781 92,524 +0.00(+0.00%)
Nov 06, 2019 6.723 6.912 6.672 6.781 84,653 +0.05(+0.76%)
Nov 05, 2019 6.723 6.956 6.660 6.730 66,046 +0.01(+0.11%)
Nov 04, 2019 6.635 7.043 6.635 6.723 136,054 +0.12(+1.88%)
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.