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 )

19.52 +1.69 (+9.48%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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%)
Apr 02, 2018 5.162 5.250 5.030 5.088 153,311 -0.15(-2.93%)
Mar 29, 2018 5.242 5.242 5.242 0 +0.01(+0.14%)
Mar 28, 2018 5.213 5.381 5.169 5.235 58,056 +0.02(+0.42%)
Mar 27, 2018 5.257 5.308 5.132 5.213 57,331 +0.01(+0.14%)
Mar 26, 2018 5.396 5.396 5.103 5.206 87,181 -0.15(-2.74%)
Mar 23, 2018 5.469 5.594 5.323 5.352 68,716 -0.10(-1.75%)
Mar 22, 2018 5.433 5.476 5.367 5.447 63,981 +0.00(+0.00%)
Mar 21, 2018 5.528 5.606 5.374 5.447 88,339 -0.11(-1.98%)
Mar 20, 2018 5.476 5.601 5.392 5.557 83,584 +0.10(+1.74%)
Mar 19, 2018 5.476 5.506 5.330 5.462 81,934 -0.02(-0.40%)
Mar 16, 2018 5.403 5.572 5.381 5.484 133,892 +0.07(+1.35%)
Mar 15, 2018 5.608 5.681 5.403 5.411 69,596 -0.16(-2.89%)
Mar 14, 2018 5.440 5.652 5.440 5.572 102,055 +0.13(+2.42%)
Mar 13, 2018 5.689 5.751 5.345 5.440 117,129 -0.25(-4.38%)
Mar 12, 2018 5.447 5.740 5.315 5.689 122,036 +0.23(+4.16%)
Mar 09, 2018 5.176 5.498 5.176 5.462 142,191 +0.34(+6.57%)
Mar 08, 2018 5.359 5.455 5.096 5.125 119,396 -0.23(-4.37%)
Mar 07, 2018 5.337 5.359 92,134 -0.25(-4.44%)
Mar 06, 2018 5.286 5.630 5.286 5.608 115,028 +0.32(+6.09%)
Mar 05, 2018 5.315 5.440 5.250 5.286 91,597 -0.03(-0.55%)
Mar 02, 2018 5.096 5.339 5.096 5.315 83,252 +0.18(+3.57%)
Mar 01, 2018 5.118 5.286 5.096 5.132 92,229 +0.04(+0.86%)
Feb 28, 2018 5.250 5.337 5.030 5.088 145,130 -0.15(-2.93%)
Feb 27, 2018 5.389 5.491 5.176 5.242 106,192 -0.14(-2.58%)
Feb 26, 2018 5.088 5.411 5.074 5.381 108,789 +0.29(+5.60%)
Feb 23, 2018 5.125 5.162 5.045 5.096 218,400 -0.03(-0.57%)
Feb 22, 2018 5.118 5.176 5.015 5.125 152,389 +0.01(+0.14%)
Feb 21, 2018 5.045 5.125 5.023 5.118 146,905 +0.09(+1.75%)
Feb 20, 2018 5.176 5.180 4.927 5.030 201,437 -0.18(-3.38%)
Feb 16, 2018 5.206 5.206 5.206 0 +0.13(+2.60%)
Feb 15, 2018 5.052 5.089 5.015 5.074 137,395 +0.02(+0.43%)
Feb 14, 2018 4.993 5.213 4.993 5.052 113,078 +0.00(+0.00%)
Feb 13, 2018 4.957 5.081 4.957 5.052 114,773 +0.06(+1.17%)
Feb 12, 2018 5.052 5.162 4.935 4.993 335,046 -0.32(-6.06%)
Feb 09, 2018 5.323 5.396 5.096 5.315 166,554 +0.02(+0.41%)
Feb 08, 2018 5.176 5.315 5.096 5.293 175,450 +0.12(+2.41%)
Feb 07, 2018 5.301 5.301 5.015 5.169 259,609 -0.16(-3.02%)
Feb 06, 2018 4.986 5.367 4.869 5.330 237,334 +0.11(+2.10%)
Feb 05, 2018 4.840 5.490 4.840 5.220 433,452 +0.38(+7.87%)
Feb 02, 2018 5.052 5.535 4.525 4.840 1,523,908 -1.77(-26.80%)
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.