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, 2018 5.242 5.323 5.162 5.213 42,213 -0.01(-0.28%)
Apr 27, 2018 5.250 5.323 5.104 5.228 98,338 +0.00(+0.00%)
Apr 26, 2018 5.301 5.403 5.213 5.228 72,471 -0.07(-1.38%)
Apr 25, 2018 5.272 5.359 5.191 5.301 46,385 +0.01(+0.14%)
Apr 24, 2018 5.250 5.479 5.199 5.293 73,328 +0.04(+0.69%)
Apr 23, 2018 5.622 5.622 5.228 5.257 78,941 -0.35(-6.24%)
Apr 20, 2018 5.724 5.848 5.592 5.607 70,033 -0.15(-2.66%)
Apr 19, 2018 5.826 5.833 5.541 5.760 78,094 -0.07(-1.25%)
Apr 18, 2018 5.680 5.968 5.673 5.833 110,365 +0.23(+4.03%)
Apr 17, 2018 5.344 5.702 5.221 5.607 117,891 +0.32(+6.07%)
Apr 16, 2018 5.191 5.341 5.075 5.286 70,724 +0.11(+2.11%)
Apr 13, 2018 5.264 5.264 5.031 5.177 125,001 -0.09(-1.66%)
Apr 12, 2018 5.279 5.337 5.184 5.264 53,494 +0.01(+0.28%)
Apr 11, 2018 5.191 5.323 5.148 5.250 67,600 +0.04(+0.84%)
Apr 10, 2018 5.155 5.235 5.111 5.206 64,983 +0.08(+1.56%)
Apr 09, 2018 5.177 5.213 5.097 5.126 83,428 -0.03(-0.57%)
Apr 06, 2018 5.118 5.286 5.111 5.155 68,047 +0.02(+0.43%)
Apr 05, 2018 5.177 5.184 5.060 5.133 114,911 -0.01(-0.28%)
Apr 04, 2018 5.089 5.213 5.067 5.148 44,196 +0.01(+0.28%)
Apr 03, 2018 5.104 5.170 5.082 5.133 73,558 +0.07(+1.29%)
Apr 02, 2018 5.140 5.228 5.009 5.067 153,947 -0.15(-2.93%)
Mar 29, 2018 5.221 5.221 5.221 0 +0.01(+0.14%)
Mar 28, 2018 5.191 5.359 5.148 5.213 58,297 +0.02(+0.42%)
Mar 27, 2018 5.235 5.286 5.111 5.191 57,568 +0.01(+0.14%)
Mar 26, 2018 5.374 5.374 5.082 5.184 87,543 -0.15(-2.74%)
Mar 23, 2018 5.447 5.571 5.301 5.330 69,001 -0.09(-1.75%)
Mar 22, 2018 5.410 5.454 5.344 5.425 64,246 +0.00(+0.00%)
Mar 21, 2018 5.505 5.582 5.352 5.425 88,706 -0.11(-1.98%)
Mar 20, 2018 5.454 5.578 5.370 5.534 83,930 +0.09(+1.74%)
Mar 19, 2018 5.454 5.483 5.308 5.439 82,273 -0.02(-0.40%)
Mar 16, 2018 5.381 5.549 5.359 5.461 134,447 +0.07(+1.35%)
Mar 15, 2018 5.585 5.658 5.381 5.388 69,885 -0.16(-2.89%)
Mar 14, 2018 5.417 5.629 5.417 5.549 102,478 +0.13(+2.42%)
Mar 13, 2018 5.665 5.727 5.323 5.417 117,614 -0.25(-4.38%)
Mar 12, 2018 5.425 5.716 5.293 5.665 122,542 +0.23(+4.16%)
Mar 09, 2018 5.155 5.476 5.155 5.439 142,780 +0.34(+6.57%)
Mar 08, 2018 5.337 5.432 5.075 5.104 119,891 -0.23(-4.37%)
Mar 07, 2018 5.315 5.337 92,516 -0.25(-4.44%)
Mar 06, 2018 5.264 5.607 5.264 5.585 115,505 +0.32(+6.09%)
Mar 05, 2018 5.293 5.417 5.228 5.264 91,977 -0.03(-0.55%)
Mar 02, 2018 5.075 5.317 5.075 5.293 83,597 +0.18(+3.57%)
Mar 01, 2018 5.097 5.264 5.075 5.111 92,612 +0.04(+0.86%)
Feb 28, 2018 5.228 5.315 5.009 5.067 145,732 -0.15(-2.93%)
Feb 27, 2018 5.366 5.468 5.155 5.221 106,633 -0.14(-2.58%)
Feb 26, 2018 5.067 5.388 5.053 5.359 109,240 +0.28(+5.60%)
Feb 23, 2018 5.104 5.140 5.024 5.075 219,306 -0.03(-0.57%)
Feb 22, 2018 5.097 5.155 4.995 5.104 153,021 +0.01(+0.14%)
Feb 21, 2018 5.024 5.104 5.002 5.097 147,515 +0.09(+1.75%)
Feb 20, 2018 5.155 5.159 4.907 5.009 202,272 -0.17(-3.38%)
Feb 16, 2018 5.184 5.184 5.184 0 +0.13(+2.60%)
Feb 15, 2018 5.031 5.067 4.995 5.053 137,965 +0.02(+0.43%)
Feb 14, 2018 4.973 5.191 4.973 5.031 113,547 +0.00(+0.00%)
Feb 13, 2018 4.936 5.060 4.936 5.031 115,249 +0.06(+1.17%)
Feb 12, 2018 5.031 5.140 4.914 4.973 336,436 -0.32(-6.06%)
Feb 09, 2018 5.301 5.374 5.075 5.293 167,245 +0.02(+0.42%)
Feb 08, 2018 5.155 5.293 5.075 5.272 176,178 +0.12(+2.41%)
Feb 07, 2018 5.279 5.279 4.995 5.148 260,686 -0.16(-3.02%)
Feb 06, 2018 4.965 5.344 4.849 5.308 238,318 +0.11(+2.10%)
Feb 05, 2018 4.820 5.468 4.820 5.199 435,250 +0.38(+7.87%)
Feb 02, 2018 5.031 5.512 4.506 4.820 1,530,228 -1.76(-26.80%)
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.