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 )

20.85 +0.07 (+0.32%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 24, 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 (%)
Apr 30, 2018 5.264 5.345 5.184 5.235 42,039 -0.01(-0.28%)
Apr 27, 2018 5.271 5.345 5.125 5.250 97,932 +0.00(+0.00%)
Apr 26, 2018 5.323 5.425 5.235 5.250 72,172 -0.07(-1.38%)
Apr 25, 2018 5.293 5.381 5.213 5.323 46,194 +0.01(+0.14%)
Apr 24, 2018 5.271 5.502 5.220 5.315 73,026 +0.04(+0.69%)
Apr 23, 2018 5.645 5.645 5.250 5.279 78,615 -0.35(-6.24%)
Apr 20, 2018 5.747 5.872 5.616 5.630 69,744 -0.15(-2.66%)
Apr 19, 2018 5.850 5.857 5.564 5.784 77,772 -0.07(-1.25%)
Apr 18, 2018 5.703 5.992 5.696 5.857 109,909 +0.23(+4.03%)
Apr 17, 2018 5.367 5.725 5.242 5.630 117,405 +0.32(+6.07%)
Apr 16, 2018 5.213 5.363 5.096 5.308 70,432 +0.11(+2.11%)
Apr 13, 2018 5.286 5.286 5.052 5.198 124,485 -0.09(-1.66%)
Apr 12, 2018 5.301 5.359 5.206 5.286 53,273 +0.01(+0.28%)
Apr 11, 2018 5.213 5.345 5.169 5.271 67,321 +0.04(+0.84%)
Apr 10, 2018 5.176 5.257 5.132 5.228 64,714 +0.08(+1.56%)
Apr 09, 2018 5.198 5.235 5.118 5.147 83,084 -0.03(-0.57%)
Apr 06, 2018 5.140 5.308 5.132 5.176 67,766 +0.02(+0.43%)
Apr 05, 2018 5.198 5.206 5.081 5.154 114,437 -0.01(-0.28%)
Apr 04, 2018 5.110 5.235 5.088 5.169 44,014 +0.01(+0.28%)
Apr 03, 2018 5.125 5.191 5.103 5.154 73,254 +0.07(+1.30%)
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.