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 )

21.32 +0.25 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 5.247 5.336 5.083 5.143 241,774 -0.25(-4.70%)
Feb 27, 2020 5.308 5.452 5.167 5.396 201,209 -0.02(-0.41%)
Feb 26, 2020 5.595 5.721 5.367 5.418 147,495 -0.17(-3.04%)
Feb 25, 2020 5.765 5.817 5.551 5.588 283,972 -0.18(-3.07%)
Feb 24, 2020 5.876 5.910 5.691 5.765 183,895 -0.24(-3.94%)
Feb 21, 2020 6.083 6.120 5.965 6.001 259,961 -0.06(-0.97%)
Feb 20, 2020 6.038 6.149 5.861 6.061 206,729 +0.01(+0.12%)
Feb 19, 2020 6.142 6.179 6.053 6.053 193,636 -0.07(-1.20%)
Feb 18, 2020 6.156 6.245 6.009 6.127 166,326 +0.03(+0.48%)
Feb 14, 2020 6.326 6.378 6.090 6.097 196,834 -0.29(-4.51%)
Feb 13, 2020 6.496 6.555 6.371 6.385 112,192 -0.15(-2.26%)
Feb 12, 2020 6.599 6.640 6.511 6.533 131,717 -0.02(-0.34%)
Feb 11, 2020 6.599 6.682 6.540 6.555 86,231 -0.01(-0.11%)
Feb 10, 2020 6.607 6.655 6.511 6.562 117,379 +0.01(+0.23%)
Feb 07, 2020 6.695 6.784 6.481 6.548 220,134 -0.27(-4.00%)
Feb 06, 2020 6.917 6.976 6.791 6.821 178,834 -0.08(-1.18%)
Feb 05, 2020 6.799 6.924 6.795 6.902 144,814 +0.10(+1.52%)
Feb 04, 2020 6.821 6.865 6.777 6.799 147,068 -0.01(-0.11%)
Feb 03, 2020 6.658 6.813 6.658 6.806 108,888 +0.13(+1.88%)
Jan 31, 2020 7.507 7.507 6.673 6.681 230,023 -0.83(-11.01%)
Jan 30, 2020 7.847 7.876 7.507 7.507 148,530 -0.39(-4.95%)
Jan 29, 2020 7.921 7.958 7.854 7.899 138,287 +0.00(+0.00%)
Jan 28, 2020 7.810 7.928 7.751 7.899 87,250 +0.14(+1.81%)
Jan 27, 2020 7.803 7.869 7.721 7.758 149,201 -0.04(-0.57%)
Jan 24, 2020 7.744 7.851 7.685 7.803 69,765 +0.13(+1.73%)
Jan 23, 2020 7.559 7.714 7.426 7.670 76,563 +0.11(+1.46%)
Jan 22, 2020 7.566 7.596 7.544 7.559 123,299 -0.01(-0.10%)
Jan 21, 2020 7.529 7.581 7.500 7.566 65,440 +0.07(+0.99%)
Jan 17, 2020 7.559 7.559 7.441 7.493 55,541 -0.01(-0.20%)
Jan 16, 2020 7.493 7.648 7.478 7.507 34,557 +0.05(+0.69%)
Jan 15, 2020 7.389 7.485 7.352 7.456 59,230 +0.06(+0.80%)
Jan 14, 2020 7.382 7.500 7.344 7.397 119,849 +0.02(+0.30%)
Jan 13, 2020 7.242 7.426 7.101 7.374 151,380 +0.14(+1.94%)
Jan 10, 2020 7.219 7.448 7.087 7.234 103,226 +0.04(+0.51%)
Jan 09, 2020 7.234 7.321 7.175 7.197 60,613 +0.04(+0.52%)
Jan 08, 2020 7.242 7.249 7.105 7.160 78,590 -0.06(-0.82%)
Jan 07, 2020 7.301 7.301 7.109 7.219 118,651 -0.06(-0.81%)
Jan 06, 2020 7.234 7.367 7.116 7.279 59,965 +0.07(+0.92%)
Jan 03, 2020 7.301 7.389 7.127 7.212 74,642 -0.05(-0.71%)
Jan 02, 2020 7.374 7.374 7.116 7.264 112,551 -0.02(-0.30%)
Dec 31, 2019 7.389 7.448 7.271 7.286 110,812 -0.07(-1.00%)
Dec 30, 2019 7.441 7.470 7.319 7.360 84,182 -0.07(-0.99%)
Dec 27, 2019 7.529 7.529 7.374 7.434 70,849 -0.09(-1.18%)
Dec 26, 2019 7.544 7.585 7.404 7.522 50,087 -0.01(-0.20%)
Dec 24, 2019 7.529 7.589 7.448 7.537 27,364 +0.00(+0.00%)
Dec 23, 2019 7.301 7.544 7.160 7.537 107,731 +0.26(+3.55%)
Dec 20, 2019 7.146 7.286 7.116 7.279 260,910 +0.18(+2.49%)
Dec 19, 2019 7.197 7.352 7.087 7.101 105,702 -0.09(-1.23%)
Dec 18, 2019 7.242 7.345 7.146 7.190 139,107 -0.04(-0.51%)
Dec 17, 2019 7.101 7.234 7.050 7.227 108,470 +0.11(+1.56%)
Dec 16, 2019 7.160 7.256 7.109 7.116 94,812 +0.04(+0.63%)
Dec 13, 2019 7.190 7.242 7.028 7.072 117,721 -0.12(-1.64%)
Dec 12, 2019 7.212 7.293 7.064 7.190 137,653 +0.00(+0.00%)
Dec 11, 2019 7.264 7.308 7.060 7.190 192,401 -0.10(-1.32%)
Dec 10, 2019 7.227 7.315 7.131 7.286 192,495 +0.11(+1.54%)
Dec 09, 2019 6.932 7.234 6.898 7.175 208,450 +0.25(+3.62%)
Dec 06, 2019 6.799 6.983 6.725 6.924 105,258 +0.18(+2.74%)
Dec 05, 2019 6.924 6.954 6.636 6.740 193,236 -0.14(-2.04%)
Dec 04, 2019 6.924 7.050 6.850 6.880 128,013 -0.03(-0.43%)
Dec 03, 2019 6.717 7.039 6.622 6.909 214,412 +0.10(+1.41%)
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.