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 )

20.90 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 29, 2019 8.954 8.954 8.639 8.749 76,487 -0.10(-1.08%)
Mar 28, 2019 8.757 8.983 8.676 8.844 91,949 +0.10(+1.17%)
Mar 27, 2019 8.932 8.932 8.676 8.742 72,202 -0.25(-2.77%)
Mar 26, 2019 9.013 9.020 8.866 8.991 69,902 +0.06(+0.66%)
Mar 25, 2019 8.727 8.961 8.617 8.932 125,253 +0.20(+2.26%)
Mar 22, 2019 8.969 9.035 8.705 8.735 128,935 -0.31(-3.40%)
Mar 21, 2019 8.896 9.079 8.764 9.042 128,467 +0.14(+1.56%)
Mar 20, 2019 9.137 9.137 8.837 8.903 118,963 -0.22(-2.41%)
Mar 19, 2019 9.401 9.481 9.057 9.123 89,464 -0.29(-3.04%)
Mar 18, 2019 9.123 9.518 9.035 9.408 205,754 +0.30(+3.30%)
Mar 15, 2019 9.518 9.518 9.035 9.108 241,890 -0.36(-3.79%)
Mar 14, 2019 9.547 9.613 9.437 9.467 123,103 -0.16(-1.67%)
Mar 13, 2019 9.415 9.701 9.335 9.628 173,070 +0.27(+2.90%)
Mar 12, 2019 9.357 9.620 9.342 9.357 276,645 -0.02(-0.23%)
Mar 11, 2019 9.423 9.437 9.232 9.379 167,464 +0.01(+0.08%)
Mar 08, 2019 9.364 9.481 9.306 9.371 158,710 -0.04(-0.47%)
Mar 07, 2019 9.503 9.650 9.408 9.415 149,494 -0.20(-2.06%)
Mar 06, 2019 10.26 10.32 9.598 9.613 191,009 -0.67(-6.55%)
Mar 05, 2019 10.27 10.37 10.21 10.29 119,035 +0.01(+0.14%)
Mar 04, 2019 10.44 10.44 10.17 10.27 170,939 -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.