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 )

21.20 -0.22 (-1.03%)
Streaming Delayed Price Updated: 12:03 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 (%)
May 31, 2019 7.448 7.594 7.397 7.484 195,813 -0.03(-0.39%)
May 30, 2019 7.535 7.630 7.455 7.513 135,810 +0.01(+0.10%)
May 29, 2019 7.878 7.929 7.339 7.506 202,708 -0.42(-5.33%)
May 28, 2019 7.965 8.075 7.856 7.929 91,259 -0.06(-0.73%)
May 24, 2019 7.871 8.016 7.718 7.987 133,926 +0.16(+2.05%)
May 23, 2019 8.126 8.147 7.718 7.827 128,101 -0.35(-4.28%)
May 22, 2019 8.337 8.344 8.140 8.177 108,016 -0.19(-2.26%)
May 21, 2019 8.381 8.541 8.250 8.366 221,067 -0.01(-0.17%)
May 20, 2019 8.607 8.607 8.140 8.381 178,815 -0.25(-2.87%)
May 17, 2019 8.716 8.891 8.599 8.628 147,511 -0.14(-1.58%)
May 16, 2019 8.847 9.022 8.687 8.767 101,365 -0.08(-0.91%)
May 15, 2019 8.614 8.935 8.570 8.847 115,595 +0.23(+2.71%)
May 14, 2019 8.847 8.884 8.541 8.614 388,241 -0.20(-2.31%)
May 13, 2019 8.716 8.840 8.570 8.818 118,042 -0.06(-0.66%)
May 10, 2019 8.818 8.964 8.745 8.876 131,045 +0.03(+0.33%)
May 09, 2019 8.628 8.905 8.505 8.847 123,595 +0.16(+1.85%)
May 08, 2019 9.248 9.328 8.643 8.687 549,488 -0.66(-7.09%)
May 07, 2019 9.525 9.634 9.099 9.350 274,949 -0.25(-2.58%)
May 06, 2019 9.102 9.700 9.102 9.598 185,997 +0.39(+4.28%)
May 03, 2019 8.745 10.31 8.687 9.204 353,616 +0.23(+2.52%)
May 02, 2019 8.854 9.040 8.760 8.978 190,360 +0.12(+1.32%)
May 01, 2019 9.000 9.079 8.774 8.862 222,251 -0.16(-1.78%)
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%)
Apr 01, 2019 8.752 8.862 8.672 8.738 198,088 +0.03(+0.33%)
Mar 29, 2019 8.913 8.913 8.599 8.709 76,843 -0.09(-1.08%)
Mar 28, 2019 8.716 8.942 8.636 8.803 92,377 +0.10(+1.17%)
Mar 27, 2019 8.891 8.891 8.636 8.701 72,538 -0.25(-2.77%)
Mar 26, 2019 8.971 8.978 8.825 8.949 70,227 +0.06(+0.66%)
Mar 25, 2019 8.687 8.920 8.577 8.891 125,836 +0.20(+2.26%)
Mar 22, 2019 8.927 8.993 8.665 8.694 129,535 -0.31(-3.40%)
Mar 21, 2019 8.854 9.037 8.723 9.000 129,065 +0.14(+1.56%)
Mar 20, 2019 9.095 9.095 8.796 8.862 119,517 -0.22(-2.41%)
Mar 19, 2019 9.357 9.437 9.015 9.080 89,880 -0.28(-3.04%)
Mar 18, 2019 9.080 9.474 8.993 9.365 206,712 +0.30(+3.30%)
Mar 15, 2019 9.474 9.474 8.993 9.066 243,016 -0.36(-3.79%)
Mar 14, 2019 9.503 9.569 9.394 9.423 123,676 -0.16(-1.67%)
Mar 13, 2019 9.372 9.656 9.292 9.583 173,875 +0.27(+2.90%)
Mar 12, 2019 9.313 9.576 9.299 9.313 277,933 -0.02(-0.23%)
Mar 11, 2019 9.379 9.394 9.190 9.335 168,244 +0.01(+0.08%)
Mar 08, 2019 9.321 9.437 9.262 9.328 159,449 -0.04(-0.47%)
Mar 07, 2019 9.459 9.605 9.365 9.372 150,190 -0.20(-2.06%)
Mar 06, 2019 10.22 10.28 9.554 9.569 191,898 -0.67(-6.55%)
Mar 05, 2019 10.22 10.32 10.17 10.24 119,590 +0.01(+0.14%)
Mar 04, 2019 10.39 10.39 10.12 10.22 171,735 -0.17(-1.61%)
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.