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 )

21.30 -0.12 (-0.56%)
Official Closing Price Updated: 4:10 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%)
Apr 01, 2020 6.095 6.303 6.014 6.273 138,616 -0.04(-0.59%)
Mar 31, 2020 5.895 6.392 5.895 6.310 149,092 +0.34(+5.71%)
Mar 30, 2020 5.902 6.206 5.791 5.969 140,627 +0.11(+1.90%)
Mar 27, 2020 5.650 6.028 5.624 5.858 117,735 +0.08(+1.41%)
Mar 26, 2020 5.917 6.140 5.672 5.776 201,679 -0.11(-1.89%)
Mar 25, 2020 6.095 6.458 5.843 5.887 163,257 -0.22(-3.52%)
Mar 24, 2020 6.095 6.666 5.932 6.102 255,054 +0.26(+4.44%)
Mar 23, 2020 5.843 5.910 5.443 5.843 316,663 +0.00(+0.00%)
Mar 20, 2020 6.073 6.110 5.532 5.843 252,733 -0.16(-2.72%)
Mar 19, 2020 5.843 6.184 5.695 6.006 213,531 +0.19(+3.32%)
Mar 18, 2020 5.932 5.939 5.372 5.813 466,624 +0.01(+0.13%)
Mar 17, 2020 4.983 5.865 4.949 5.806 306,066 +0.92(+18.82%)
Mar 16, 2020 4.434 5.220 4.278 4.886 232,122 +0.08(+1.70%)
Mar 13, 2020 4.479 4.855 4.256 4.805 138,773 +0.50(+11.72%)
Mar 12, 2020 4.271 4.508 4.011 4.301 151,043 -0.20(-4.45%)
Mar 11, 2020 4.820 4.857 4.456 4.501 128,954 -0.34(-7.04%)
Mar 10, 2020 4.998 5.035 4.820 4.842 127,587 +0.01(+0.31%)
Mar 09, 2020 5.205 5.253 4.820 4.827 148,082 -0.59(-10.94%)
Mar 06, 2020 5.398 5.532 5.302 5.420 166,151 -0.09(-1.62%)
Mar 05, 2020 5.361 5.524 5.272 5.509 132,283 +0.10(+1.78%)
Mar 04, 2020 5.435 5.509 5.331 5.413 189,736 +0.01(+0.27%)
Mar 03, 2020 5.561 5.702 5.317 5.398 91,530 -0.16(-2.80%)
Mar 02, 2020 5.190 5.583 5.153 5.554 170,828 +0.44(+8.55%)
Feb 28, 2020 5.220 5.309 5.057 5.116 243,023 -0.25(-4.70%)
Feb 27, 2020 5.280 5.423 5.141 5.368 202,248 -0.02(-0.41%)
Feb 26, 2020 5.567 5.691 5.339 5.390 148,257 -0.17(-3.04%)
Feb 25, 2020 5.736 5.787 5.523 5.559 285,438 -0.18(-3.07%)
Feb 24, 2020 5.846 5.880 5.662 5.736 184,845 -0.23(-3.94%)
Feb 21, 2020 6.051 6.088 5.934 5.971 261,304 -0.06(-0.97%)
Feb 20, 2020 6.007 6.117 5.831 6.029 207,797 +0.01(+0.12%)
Feb 19, 2020 6.110 6.147 6.022 6.022 194,636 -0.07(-1.20%)
Feb 18, 2020 6.125 6.213 5.978 6.095 167,185 +0.03(+0.48%)
Feb 14, 2020 6.294 6.345 6.059 6.066 197,850 -0.29(-4.51%)
Feb 13, 2020 6.463 6.521 6.338 6.353 112,772 -0.15(-2.26%)
Feb 12, 2020 6.565 6.606 6.477 6.499 132,397 -0.02(-0.34%)
Feb 11, 2020 6.565 6.648 6.507 6.521 86,677 -0.01(-0.11%)
Feb 10, 2020 6.573 6.620 6.477 6.529 117,985 +0.01(+0.23%)
Feb 07, 2020 6.661 6.749 6.448 6.514 221,271 -0.27(-4.00%)
Feb 06, 2020 6.881 6.940 6.756 6.786 179,758 -0.08(-1.18%)
Feb 05, 2020 6.764 6.889 6.760 6.867 145,562 +0.10(+1.52%)
Feb 04, 2020 6.786 6.830 6.742 6.764 147,828 -0.01(-0.11%)
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.