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 )

21.68 -0.22 (-1.03%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 4, 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 (%)
May 31, 2019 7.448 7.594 7.397 7.484 195,813 -0.03(-0.39%)
May 30, 2019 7.535 7.630 7.455 7.513 135,810 +0.01(+0.10%)
May 29, 2019 7.878 7.929 7.339 7.506 202,708 -0.42(-5.33%)
May 28, 2019 7.965 8.075 7.856 7.929 91,259 -0.06(-0.73%)
May 24, 2019 7.871 8.016 7.718 7.987 133,926 +0.16(+2.05%)
May 23, 2019 8.126 8.147 7.718 7.827 128,101 -0.35(-4.28%)
May 22, 2019 8.337 8.344 8.140 8.177 108,016 -0.19(-2.26%)
May 21, 2019 8.381 8.541 8.250 8.366 221,067 -0.01(-0.17%)
May 20, 2019 8.607 8.607 8.140 8.381 178,815 -0.25(-2.87%)
May 17, 2019 8.716 8.891 8.599 8.628 147,511 -0.14(-1.58%)
May 16, 2019 8.847 9.022 8.687 8.767 101,365 -0.08(-0.91%)
May 15, 2019 8.614 8.935 8.570 8.847 115,595 +0.23(+2.71%)
May 14, 2019 8.847 8.884 8.541 8.614 388,241 -0.20(-2.31%)
May 13, 2019 8.716 8.840 8.570 8.818 118,042 -0.06(-0.66%)
May 10, 2019 8.818 8.964 8.745 8.876 131,045 +0.03(+0.33%)
May 09, 2019 8.628 8.905 8.505 8.847 123,595 +0.16(+1.85%)
May 08, 2019 9.248 9.328 8.643 8.687 549,488 -0.66(-7.09%)
May 07, 2019 9.525 9.634 9.099 9.350 274,949 -0.25(-2.58%)
May 06, 2019 9.102 9.700 9.102 9.598 185,997 +0.39(+4.28%)
May 03, 2019 8.745 10.31 8.687 9.204 353,616 +0.23(+2.52%)
May 02, 2019 8.854 9.040 8.760 8.978 190,360 +0.12(+1.32%)
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.