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 )

21.26 -0.16 (-0.75%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 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, 2018 5.218 5.218 5.218 0 +0.01(+0.14%)
Mar 28, 2018 5.189 5.356 5.145 5.211 58,326 +0.02(+0.42%)
Mar 27, 2018 5.232 5.283 5.109 5.189 57,598 +0.01(+0.14%)
Mar 26, 2018 5.371 5.371 5.079 5.181 87,587 -0.15(-2.74%)
Mar 23, 2018 5.444 5.568 5.298 5.327 69,036 -0.09(-1.75%)
Mar 22, 2018 5.407 5.451 5.342 5.422 64,279 +0.00(+0.00%)
Mar 21, 2018 5.502 5.580 5.349 5.422 88,751 -0.11(-1.98%)
Mar 20, 2018 5.451 5.575 5.367 5.531 83,973 +0.09(+1.74%)
Mar 19, 2018 5.451 5.480 5.305 5.437 82,315 -0.02(-0.40%)
Mar 16, 2018 5.378 5.546 5.356 5.458 134,515 +0.07(+1.35%)
Mar 15, 2018 5.582 5.655 5.378 5.386 69,920 -0.16(-2.89%)
Mar 14, 2018 5.415 5.626 5.415 5.546 102,530 +0.13(+2.42%)
Mar 13, 2018 5.662 5.724 5.320 5.415 117,674 -0.25(-4.38%)
Mar 12, 2018 5.422 5.713 5.291 5.662 122,604 +0.23(+4.16%)
Mar 09, 2018 5.152 5.473 5.152 5.437 142,853 +0.34(+6.57%)
Mar 08, 2018 5.334 5.429 5.072 5.101 119,952 -0.23(-4.37%)
Mar 07, 2018 5.313 5.334 92,563 -0.25(-4.44%)
Mar 06, 2018 5.262 5.604 5.262 5.582 115,564 +0.32(+6.09%)
Mar 05, 2018 5.291 5.415 5.225 5.262 92,023 -0.03(-0.55%)
Mar 02, 2018 5.072 5.314 5.072 5.291 83,639 +0.18(+3.57%)
Mar 01, 2018 5.094 5.262 5.072 5.109 92,659 +0.04(+0.86%)
Feb 28, 2018 5.225 5.313 5.007 5.065 145,805 -0.15(-2.93%)
Feb 27, 2018 5.364 5.466 5.152 5.218 106,687 -0.14(-2.59%)
Feb 26, 2018 5.065 5.386 5.050 5.356 109,295 +0.28(+5.60%)
Feb 23, 2018 5.101 5.138 5.021 5.072 219,417 -0.03(-0.57%)
Feb 22, 2018 5.094 5.152 4.992 5.101 153,099 +0.01(+0.14%)
Feb 21, 2018 5.021 5.101 4.999 5.094 147,589 +0.09(+1.75%)
Feb 20, 2018 5.152 5.156 4.905 5.007 202,374 -0.17(-3.38%)
Feb 16, 2018 5.181 5.181 5.181 0 +0.13(+2.60%)
Feb 15, 2018 5.028 5.065 4.992 5.050 138,035 +0.02(+0.43%)
Feb 14, 2018 4.970 5.189 4.970 5.028 113,604 +0.00(+0.00%)
Feb 13, 2018 4.934 5.058 4.934 5.028 115,307 +0.06(+1.17%)
Feb 12, 2018 5.028 5.138 4.912 4.970 336,606 -0.32(-6.06%)
Feb 09, 2018 5.298 5.371 5.072 5.291 167,330 +0.02(+0.41%)
Feb 08, 2018 5.152 5.291 5.072 5.269 176,267 +0.12(+2.41%)
Feb 07, 2018 5.276 5.276 4.992 5.145 260,818 -0.16(-3.02%)
Feb 06, 2018 4.963 5.342 4.846 5.305 238,439 +0.11(+2.10%)
Feb 05, 2018 4.817 5.465 4.817 5.196 435,470 +0.38(+7.87%)
Feb 02, 2018 5.028 5.509 4.504 4.817 1,531,003 -1.76(-26.80%)
Feb 01, 2018 6.216 6.668 6.041 6.581 256,307 +0.31(+5.00%)
Jan 31, 2018 6.377 6.435 6.143 6.267 629,867 +0.30(+5.01%)
Jan 30, 2018 5.896 6.020 5.896 5.969 111,743 +0.03(+0.49%)
Jan 29, 2018 5.983 6.063 5.837 5.939 130,046 -0.10(-1.69%)
Jan 26, 2018 6.085 6.122 6.020 6.041 68,601 -0.04(-0.72%)
Jan 25, 2018 6.158 6.171 6.071 6.085 116,022 -0.06(-0.95%)
Jan 24, 2018 6.260 6.326 6.122 6.143 185,485 -0.08(-1.29%)
Jan 23, 2018 6.194 6.238 6.100 6.224 69,441 +0.02(+0.35%)
Jan 22, 2018 6.173 6.377 6.173 6.202 92,415 -0.02(-0.35%)
Jan 19, 2018 6.092 6.293 6.092 6.224 67,487 +0.09(+1.43%)
Jan 18, 2018 6.114 6.202 6.063 6.136 70,083 -0.02(-0.35%)
Jan 17, 2018 6.260 6.282 6.071 6.158 70,994 -0.08(-1.28%)
Jan 16, 2018 6.151 6.355 6.041 6.238 641,159 +0.17(+2.76%)
Jan 12, 2018 6.071 6.071 6.071 0 -0.07(-1.07%)
Jan 11, 2018 5.939 6.143 5.866 6.136 71,240 +0.20(+3.31%)
Jan 10, 2018 5.983 5.990 5.794 5.939 156,201 -0.11(-1.81%)
Jan 09, 2018 6.165 6.194 6.020 6.049 89,829 -0.09(-1.43%)
Jan 08, 2018 6.173 6.192 5.939 6.136 218,391 -0.07(-1.06%)
Jan 05, 2018 6.289 6.449 6.180 6.202 163,153 -0.12(-1.85%)
Jan 04, 2018 6.464 6.486 6.078 6.318 148,341 -0.15(-2.25%)
Jan 03, 2018 6.493 6.559 6.449 6.464 90,727 -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.