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 )

21.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2019 8.993 9.044 8.833 9.022 92,178 +0.03(+0.32%)
Apr 29, 2019 8.956 9.029 8.862 8.993 67,244 +0.04(+0.41%)
Apr 26, 2019 8.920 9.058 8.760 8.956 67,512 +0.02(+0.24%)
Apr 25, 2019 8.942 9.029 8.825 8.935 132,940 -0.08(-0.89%)
Apr 24, 2019 8.993 9.095 8.847 9.015 120,337 +0.07(+0.73%)
Apr 23, 2019 9.255 9.255 8.927 8.949 91,057 -0.28(-3.00%)
Apr 22, 2019 9.262 9.262 9.000 9.226 105,863 -0.08(-0.86%)
Apr 18, 2019 8.956 9.343 8.891 9.306 120,753 +0.36(+4.08%)
Apr 17, 2019 9.007 9.106 8.803 8.942 81,146 +0.00(+0.00%)
Apr 16, 2019 9.226 9.226 8.803 8.942 106,486 -0.26(-2.85%)
Apr 15, 2019 9.219 9.299 9.044 9.204 89,991 -0.01(-0.16%)
Apr 12, 2019 9.306 9.306 9.080 9.219 87,409 -0.03(-0.32%)
Apr 11, 2019 9.219 9.292 9.191 9.248 152,012 +0.06(+0.63%)
Apr 10, 2019 9.066 9.211 8.993 9.190 128,156 +0.13(+1.45%)
Apr 09, 2019 8.854 9.131 8.825 9.058 214,473 +0.15(+1.72%)
Apr 08, 2019 8.978 9.007 8.873 8.905 113,494 -0.07(-0.81%)
Apr 05, 2019 8.643 9.000 8.643 8.978 146,139 +0.32(+3.70%)
Apr 04, 2019 8.475 8.701 8.424 8.658 96,404 +0.22(+2.59%)
Apr 03, 2019 8.475 8.475 8.366 8.439 125,408 +0.01(+0.09%)
Apr 02, 2019 8.672 8.672 8.315 8.432 289,205 -0.31(-3.50%)
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.