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 )

20.78 -0.28 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2019 6.497 6.681 6.336 6.424 185,148 -0.05(-0.79%)
Oct 30, 2019 6.373 6.512 6.197 6.475 162,249 +0.07(+1.03%)
Oct 29, 2019 6.534 6.534 6.252 6.410 105,026 -0.20(-2.99%)
Oct 28, 2019 6.322 6.790 6.322 6.607 139,530 +0.29(+4.64%)
Oct 25, 2019 6.197 6.358 6.131 6.314 119,177 +0.10(+1.53%)
Oct 24, 2019 6.263 6.373 6.179 6.219 108,891 -0.03(-0.47%)
Oct 23, 2019 6.146 6.393 6.073 6.248 235,616 +0.11(+1.79%)
Oct 22, 2019 6.095 6.197 6.007 6.139 278,535 +0.10(+1.70%)
Oct 21, 2019 6.139 6.146 6.014 6.036 135,522 -0.07(-1.20%)
Oct 18, 2019 6.168 6.241 5.999 6.109 109,758 -0.11(-1.77%)
Oct 17, 2019 6.226 6.237 6.146 6.219 104,868 +0.04(+0.59%)
Oct 16, 2019 6.366 6.395 6.153 6.182 89,429 -0.17(-2.65%)
Oct 15, 2019 6.593 6.607 6.314 6.351 125,984 -0.23(-3.45%)
Oct 14, 2019 6.593 6.695 6.454 6.578 62,417 -0.03(-0.44%)
Oct 11, 2019 6.681 6.849 6.563 6.607 146,480 +0.07(+1.01%)
Oct 10, 2019 6.541 6.621 6.475 6.541 58,592 -0.01(-0.11%)
Oct 09, 2019 6.534 6.571 6.439 6.549 180,868 +0.08(+1.25%)
Oct 08, 2019 6.512 6.563 6.454 6.468 68,755 -0.08(-1.23%)
Oct 07, 2019 6.446 6.659 6.417 6.549 81,423 +0.10(+1.59%)
Oct 04, 2019 6.571 6.571 6.355 6.446 115,764 -0.11(-1.68%)
Oct 03, 2019 6.549 6.644 6.336 6.556 121,412 -0.10(-1.43%)
Oct 02, 2019 7.105 7.105 6.644 6.651 98,842 -0.50(-6.97%)
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.