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 )

21.18 -0.25 (-1.14%)
Streaming Delayed Price Updated: 1:21 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 (%)
Apr 30, 2020 8.282 8.423 8.105 8.357 178,493 -0.04(-0.44%)
Apr 29, 2020 8.527 8.683 8.208 8.394 166,538 +0.09(+1.07%)
Apr 28, 2020 8.156 8.357 8.053 8.305 193,346 +0.31(+3.90%)
Apr 27, 2020 7.845 8.075 7.660 7.993 300,227 +0.29(+3.75%)
Apr 24, 2020 7.452 7.771 7.319 7.704 112,610 +0.31(+4.21%)
Apr 23, 2020 7.118 7.497 7.085 7.393 148,829 +0.22(+3.10%)
Apr 22, 2020 6.977 7.244 6.851 7.170 108,756 +0.19(+2.76%)
Apr 21, 2020 6.696 7.081 6.696 6.977 87,954 +0.12(+1.73%)
Apr 20, 2020 7.052 7.052 6.822 6.859 136,079 -0.16(-2.32%)
Apr 17, 2020 7.037 7.118 6.822 7.022 116,521 +0.04(+0.53%)
Apr 16, 2020 6.533 7.022 6.407 6.985 159,429 +0.50(+7.78%)
Apr 15, 2020 6.562 6.599 6.251 6.481 139,397 -0.23(-3.43%)
Apr 14, 2020 6.495 6.866 6.473 6.711 143,148 +0.26(+4.02%)
Apr 13, 2020 6.421 6.666 6.384 6.451 108,401 -0.07(-1.14%)
Apr 09, 2020 6.599 6.792 6.473 6.525 139,852 -0.09(-1.35%)
Apr 08, 2020 6.659 6.718 6.466 6.614 193,448 +0.09(+1.36%)
Apr 07, 2020 6.881 6.948 6.392 6.525 160,624 -0.30(-4.35%)
Apr 06, 2020 6.911 7.244 6.662 6.822 189,772 +0.01(+0.22%)
Apr 03, 2020 6.518 6.859 6.399 6.807 183,278 +0.29(+4.44%)
Apr 02, 2020 6.266 6.592 6.214 6.518 122,485 +0.24(+3.90%)
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.