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 )

20.81 +0.57 (+2.82%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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%)
Oct 01, 2019 7.354 7.479 7.091 7.149 60,218 -0.17(-2.30%)
Sep 30, 2019 7.530 7.720 7.318 7.318 73,494 -0.23(-3.01%)
Sep 27, 2019 7.523 7.677 7.516 7.545 44,367 +0.02(+0.29%)
Sep 26, 2019 7.706 7.809 7.413 7.523 64,986 -0.21(-2.65%)
Sep 25, 2019 7.545 7.823 7.545 7.728 60,156 +0.07(+0.86%)
Sep 24, 2019 7.735 7.809 7.633 7.662 81,182 -0.04(-0.48%)
Sep 23, 2019 7.875 7.875 7.516 7.699 72,500 -0.15(-1.87%)
Sep 20, 2019 7.933 7.955 7.743 7.845 84,912 -0.11(-1.38%)
Sep 19, 2019 8.255 8.417 7.919 7.955 68,523 -0.30(-3.64%)
Sep 18, 2019 8.387 8.523 8.234 8.255 73,275 -0.10(-1.23%)
Sep 17, 2019 8.307 8.380 8.153 8.358 92,129 -0.01(-0.09%)
Sep 16, 2019 8.270 8.563 8.182 8.365 74,886 +0.09(+1.06%)
Sep 13, 2019 8.204 8.351 8.127 8.277 64,844 +0.13(+1.62%)
Sep 12, 2019 8.197 8.468 8.087 8.146 121,125 -0.01(-0.18%)
Sep 11, 2019 7.831 8.204 7.831 8.160 67,080 +0.33(+4.21%)
Sep 10, 2019 7.333 7.831 7.333 7.831 78,085 +0.49(+6.69%)
Sep 09, 2019 6.959 7.457 6.944 7.340 64,138 +0.39(+5.58%)
Sep 06, 2019 7.113 7.215 6.937 6.952 53,923 -0.15(-2.06%)
Sep 05, 2019 7.032 7.318 6.966 7.098 85,279 +0.08(+1.15%)
Sep 04, 2019 6.820 7.040 6.755 7.018 53,683 +0.21(+3.01%)
Sep 03, 2019 6.834 6.959 6.761 6.812 70,889 -0.10(-1.48%)
Aug 30, 2019 7.003 7.003 6.783 6.915 61,568 -0.07(-1.05%)
Aug 29, 2019 7.289 7.398 6.937 6.988 65,091 -0.26(-3.64%)
Aug 28, 2019 7.083 7.384 7.065 7.252 105,554 +0.15(+2.06%)
Aug 27, 2019 7.318 7.318 7.098 7.105 74,665 -0.18(-2.51%)
Aug 26, 2019 7.091 7.296 7.018 7.289 67,467 +0.23(+3.32%)
Aug 23, 2019 7.127 7.186 6.944 7.054 94,058 -0.12(-1.63%)
Aug 22, 2019 6.820 7.245 6.812 7.171 115,465 +0.34(+5.04%)
Aug 21, 2019 6.922 6.922 6.754 6.827 73,137 -0.07(-1.06%)
Aug 20, 2019 7.032 7.032 6.871 6.900 70,153 -0.10(-1.46%)
Aug 19, 2019 6.974 7.105 6.913 7.003 63,718 +0.12(+1.70%)
Aug 16, 2019 6.549 6.900 6.541 6.886 106,345 +0.34(+5.26%)
Aug 15, 2019 6.673 6.673 6.446 6.541 60,537 -0.07(-1.11%)
Aug 14, 2019 6.798 6.798 6.410 6.615 154,869 -0.27(-3.94%)
Aug 13, 2019 7.047 7.289 6.845 6.886 96,079 -0.15(-2.19%)
Aug 12, 2019 7.215 7.296 7.018 7.040 97,406 -0.17(-2.34%)
Aug 09, 2019 7.362 7.574 7.149 7.208 145,798 -0.19(-2.57%)
Aug 08, 2019 7.501 7.542 7.120 7.398 175,963 -0.16(-2.13%)
Aug 07, 2019 7.633 7.882 7.523 7.560 95,619 -0.31(-3.91%)
Aug 06, 2019 8.614 8.717 7.750 7.867 148,209 -0.75(-8.67%)
Aug 05, 2019 8.622 8.900 8.241 8.614 202,966 -0.10(-1.09%)
Aug 02, 2019 7.325 9.083 7.252 8.710 626,467 +1.99(+29.52%)
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.