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 )

17.83 -0.06 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 7.483 7.629 7.431 7.519 194,905 -0.03(-0.39%)
May 30, 2019 7.570 7.666 7.490 7.548 135,181 +0.01(+0.10%)
May 29, 2019 7.915 7.966 7.373 7.541 201,769 -0.42(-5.33%)
May 28, 2019 8.002 8.112 7.893 7.966 90,836 -0.06(-0.73%)
May 24, 2019 7.907 8.054 7.753 8.024 133,306 +0.16(+2.05%)
May 23, 2019 8.163 8.185 7.753 7.863 127,508 -0.35(-4.28%)
May 22, 2019 8.376 8.383 8.178 8.215 107,516 -0.19(-2.26%)
May 21, 2019 8.420 8.581 8.288 8.405 220,042 -0.01(-0.17%)
May 20, 2019 8.647 8.647 8.178 8.420 177,987 -0.25(-2.87%)
May 17, 2019 8.757 8.932 8.639 8.669 146,828 -0.14(-1.58%)
May 16, 2019 8.888 9.064 8.727 8.808 100,896 -0.08(-0.91%)
May 15, 2019 8.654 8.976 8.610 8.888 115,059 +0.23(+2.71%)
May 14, 2019 8.888 8.925 8.581 8.654 386,441 -0.21(-2.31%)
May 13, 2019 8.757 8.881 8.610 8.859 117,495 -0.06(-0.66%)
May 10, 2019 8.859 9.006 8.786 8.918 130,437 +0.03(+0.33%)
May 09, 2019 8.669 8.947 8.544 8.888 123,022 +0.16(+1.85%)
May 08, 2019 9.291 9.371 8.683 8.727 546,942 -0.67(-7.09%)
May 07, 2019 9.569 9.679 9.141 9.393 273,675 -0.25(-2.58%)
May 06, 2019 9.145 9.745 9.145 9.642 185,135 +0.40(+4.28%)
May 03, 2019 8.786 10.36 8.727 9.247 351,977 +0.23(+2.52%)
May 02, 2019 8.896 9.082 8.800 9.020 189,477 +0.12(+1.32%)
May 01, 2019 9.042 9.121 8.815 8.903 221,221 -0.16(-1.78%)
Apr 30, 2019 9.035 9.086 8.874 9.064 91,751 +0.03(+0.32%)
Apr 29, 2019 8.998 9.071 8.903 9.035 66,933 +0.04(+0.41%)
Apr 26, 2019 8.961 9.101 8.800 8.998 67,199 +0.02(+0.24%)
Apr 25, 2019 8.983 9.071 8.866 8.976 132,324 -0.08(-0.89%)
Apr 24, 2019 9.035 9.137 8.888 9.057 119,780 +0.07(+0.73%)
Apr 23, 2019 9.298 9.298 8.969 8.991 90,635 -0.28(-3.00%)
Apr 22, 2019 9.306 9.306 9.042 9.269 105,373 -0.08(-0.86%)
Apr 18, 2019 8.998 9.386 8.932 9.350 120,194 +0.37(+4.07%)
Apr 17, 2019 9.049 9.148 8.844 8.983 80,770 +0.00(+0.00%)
Apr 16, 2019 9.269 9.269 8.844 8.983 105,993 -0.26(-2.85%)
Apr 15, 2019 9.262 9.342 9.086 9.247 89,574 -0.01(-0.16%)
Apr 12, 2019 9.350 9.350 9.123 9.262 87,004 -0.03(-0.32%)
Apr 11, 2019 9.262 9.335 9.234 9.291 151,308 +0.06(+0.63%)
Apr 10, 2019 9.108 9.254 9.035 9.232 127,562 +0.13(+1.45%)
Apr 09, 2019 8.896 9.174 8.866 9.101 213,479 +0.15(+1.72%)
Apr 08, 2019 9.020 9.049 8.914 8.947 112,968 -0.07(-0.81%)
Apr 05, 2019 8.683 9.042 8.683 9.020 145,462 +0.32(+3.70%)
Apr 04, 2019 8.515 8.742 8.464 8.698 95,957 +0.22(+2.59%)
Apr 03, 2019 8.515 8.515 8.405 8.478 124,827 +0.01(+0.09%)
Apr 02, 2019 8.713 8.713 8.354 8.471 287,865 -0.31(-3.50%)
Apr 01, 2019 8.793 8.903 8.713 8.778 197,170 +0.03(+0.33%)
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.