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: 7:00 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 (%)
Mar 29, 2019 8.917 8.917 8.604 8.713 76,804 -0.09(-1.08%)
Mar 28, 2019 8.720 8.946 8.640 8.808 92,331 +0.10(+1.17%)
Mar 27, 2019 8.895 8.895 8.640 8.706 72,501 -0.25(-2.77%)
Mar 26, 2019 8.976 8.983 8.830 8.954 70,192 +0.06(+0.66%)
Mar 25, 2019 8.691 8.924 8.582 8.895 125,772 +0.20(+2.26%)
Mar 22, 2019 8.932 8.997 8.669 8.698 129,470 -0.31(-3.40%)
Mar 21, 2019 8.859 9.041 8.728 9.005 128,999 +0.14(+1.56%)
Mar 20, 2019 9.099 9.099 8.801 8.866 119,456 -0.22(-2.41%)
Mar 19, 2019 9.362 9.442 9.019 9.085 89,835 -0.28(-3.04%)
Mar 18, 2019 9.085 9.479 8.997 9.369 206,607 +0.30(+3.30%)
Mar 15, 2019 9.479 9.479 8.997 9.070 242,893 -0.36(-3.79%)
Mar 14, 2019 9.508 9.573 9.398 9.428 123,613 -0.16(-1.67%)
Mar 13, 2019 9.377 9.661 9.296 9.588 173,787 +0.27(+2.90%)
Mar 12, 2019 9.318 9.581 9.304 9.318 277,793 -0.02(-0.23%)
Mar 11, 2019 9.384 9.398 9.194 9.340 168,159 +0.01(+0.08%)
Mar 08, 2019 9.326 9.442 9.267 9.333 159,369 -0.04(-0.47%)
Mar 07, 2019 9.464 9.610 9.369 9.377 150,114 -0.20(-2.06%)
Mar 06, 2019 10.22 10.28 9.559 9.573 191,801 -0.67(-6.55%)
Mar 05, 2019 10.23 10.32 10.17 10.24 119,529 +0.01(+0.14%)
Mar 04, 2019 10.40 10.40 10.13 10.23 171,648 -0.17(-1.61%)
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.