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 )

21.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2020 11.02 11.21 10.87 11.14 293,757 +0.08(+0.75%)
Jun 29, 2020 10.11 11.15 10.08 11.06 360,241 +0.99(+9.81%)
Jun 26, 2020 9.904 10.13 9.672 10.07 376,980 +0.08(+0.82%)
Jun 25, 2020 9.522 10.29 9.485 9.986 227,501 +0.36(+3.73%)
Jun 24, 2020 9.290 9.702 9.006 9.627 179,454 +0.30(+3.21%)
Jun 23, 2020 9.282 9.496 9.193 9.327 218,111 +0.07(+0.81%)
Jun 22, 2020 9.005 9.335 8.901 9.252 104,062 +0.25(+2.74%)
Jun 19, 2020 9.050 9.192 8.743 9.005 240,455 -0.01(-0.17%)
Jun 18, 2020 9.237 9.290 8.901 9.020 191,264 -0.25(-2.74%)
Jun 17, 2020 9.687 9.687 9.178 9.275 148,808 -0.39(-4.03%)
Jun 16, 2020 9.859 9.859 9.477 9.664 161,949 +0.04(+0.47%)
Jun 15, 2020 9.769 9.769 9.395 9.619 132,997 -0.29(-2.95%)
Jun 12, 2020 9.956 10.08 9.776 9.911 137,059 +0.13(+1.38%)
Jun 11, 2020 9.732 10.06 9.634 9.776 193,299 -0.17(-1.73%)
Jun 10, 2020 10.39 10.44 9.799 9.949 129,260 -0.64(-6.01%)
Jun 09, 2020 10.67 10.67 10.31 10.58 160,492 -0.12(-1.12%)
Jun 08, 2020 10.74 10.86 10.43 10.70 181,758 +0.04(+0.42%)
Jun 05, 2020 10.84 10.84 10.50 10.66 161,639 +0.04(+0.42%)
Jun 04, 2020 10.83 11.06 10.58 10.61 113,755 -0.21(-1.94%)
Jun 03, 2020 10.93 11.24 10.76 10.82 347,476 +0.02(+0.14%)
Jun 02, 2020 10.64 10.86 10.31 10.81 235,957 +0.20(+1.91%)
Jun 01, 2020 10.78 10.93 10.58 10.61 179,991 -0.17(-1.60%)
May 29, 2020 10.56 10.84 10.47 10.78 166,982 +0.04(+0.35%)
May 28, 2020 11.43 11.71 10.70 10.74 330,515 -0.62(-5.44%)
May 27, 2020 10.80 11.38 10.55 11.36 419,479 +0.29(+2.62%)
May 26, 2020 10.51 11.11 10.13 11.07 260,546 +0.58(+5.54%)
May 22, 2020 10.56 10.68 10.25 10.49 124,035 -0.02(-0.21%)
May 21, 2020 10.53 10.54 10.31 10.51 104,528 -0.01(-0.07%)
May 20, 2020 10.69 10.76 10.47 10.52 188,978 +0.05(+0.50%)
May 19, 2020 10.79 10.95 10.44 10.47 146,612 -0.28(-2.57%)
May 18, 2020 11.17 11.41 10.62 10.74 323,548 -0.08(-0.76%)
May 15, 2020 10.40 11.05 10.40 10.82 131,419 +0.54(+5.21%)
May 14, 2020 11.24 11.26 10.07 10.29 216,096 -1.02(-9.03%)
May 13, 2020 10.38 11.41 10.21 11.31 514,871 +1.12(+10.96%)
May 12, 2020 10.80 10.94 10.12 10.19 397,893 -0.61(-5.65%)
May 11, 2020 11.23 11.26 10.43 10.80 462,208 -0.75(-6.51%)
May 08, 2020 8.917 12.21 8.641 11.55 2,342,453 +3.45(+42.56%)
May 07, 2020 8.209 8.314 7.949 8.105 157,965 +0.12(+1.49%)
May 06, 2020 7.852 8.068 7.809 7.986 92,103 +0.16(+2.00%)
May 05, 2020 8.038 8.165 7.747 7.829 189,231 -0.09(-1.13%)
May 04, 2020 7.449 8.001 7.405 7.919 150,010 +0.10(+1.33%)
May 01, 2020 8.306 8.306 7.658 7.814 194,510 -0.58(-6.92%)
Apr 30, 2020 8.321 8.463 8.142 8.396 177,666 -0.04(-0.44%)
Apr 29, 2020 8.567 8.723 8.247 8.433 165,766 +0.09(+1.07%)
Apr 28, 2020 8.194 8.396 8.090 8.343 192,450 +0.31(+3.90%)
Apr 27, 2020 7.882 8.112 7.695 8.031 298,836 +0.29(+3.75%)
Apr 24, 2020 7.487 7.807 7.353 7.740 112,088 +0.31(+4.21%)
Apr 23, 2020 7.151 7.531 7.118 7.427 148,139 +0.22(+3.10%)
Apr 22, 2020 7.010 7.278 6.883 7.204 108,252 +0.19(+2.76%)
Apr 21, 2020 6.727 7.114 6.727 7.010 87,547 +0.12(+1.73%)
Apr 20, 2020 7.084 7.084 6.854 6.891 135,448 -0.16(-2.32%)
Apr 17, 2020 7.070 7.151 6.854 7.055 115,981 +0.04(+0.53%)
Apr 16, 2020 6.563 7.055 6.436 7.017 158,690 +0.51(+7.78%)
Apr 15, 2020 6.593 6.630 6.280 6.511 138,751 -0.23(-3.43%)
Apr 14, 2020 6.526 6.898 6.503 6.742 142,485 +0.26(+4.02%)
Apr 13, 2020 6.451 6.697 6.414 6.481 107,899 -0.07(-1.14%)
Apr 09, 2020 6.630 6.824 6.503 6.556 139,204 -0.09(-1.35%)
Apr 08, 2020 6.690 6.749 6.496 6.645 192,552 +0.09(+1.36%)
Apr 07, 2020 6.913 6.980 6.421 6.556 159,880 -0.30(-4.35%)
Apr 06, 2020 6.943 7.278 6.693 6.854 188,893 +0.01(+0.22%)
Apr 03, 2020 6.548 6.891 6.429 6.839 182,429 +0.29(+4.44%)
Apr 02, 2020 6.295 6.623 6.243 6.548 121,917 +0.25(+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.