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 )

17.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 28, 2019 7.182 7.439 7.182 7.358 113,364 +0.19(+2.66%)
Jun 27, 2019 7.285 7.300 7.131 7.168 95,966 -0.11(-1.51%)
Jun 26, 2019 7.146 7.343 7.131 7.278 57,544 +0.18(+2.58%)
Jun 25, 2019 7.263 7.263 7.014 7.095 92,605 -0.14(-1.92%)
Jun 24, 2019 7.073 7.395 6.985 7.234 142,212 +0.20(+2.81%)
Jun 21, 2019 7.453 7.512 6.908 7.036 296,114 -0.46(-6.15%)
Jun 20, 2019 7.673 7.768 7.483 7.497 101,945 -0.23(-2.94%)
Jun 19, 2019 7.702 7.761 7.468 7.724 138,627 +0.00(+0.00%)
Jun 18, 2019 7.863 7.929 7.666 7.724 116,369 -0.12(-1.49%)
Jun 17, 2019 8.090 8.090 7.812 7.841 58,119 -0.23(-2.90%)
Jun 14, 2019 8.288 8.288 8.017 8.076 103,804 -0.21(-2.56%)
Jun 13, 2019 8.032 8.354 7.995 8.288 178,903 +0.32(+4.04%)
Jun 12, 2019 7.856 7.980 7.753 7.966 101,518 +0.10(+1.21%)
Jun 11, 2019 7.622 7.995 7.622 7.871 140,922 +0.30(+3.97%)
Jun 10, 2019 7.387 7.592 7.329 7.570 161,808 +0.21(+2.78%)
Jun 07, 2019 7.373 7.483 7.278 7.365 96,838 +0.02(+0.30%)
Jun 06, 2019 7.548 7.578 7.278 7.343 64,977 -0.23(-3.09%)
Jun 05, 2019 7.680 7.772 7.424 7.578 152,426 -0.07(-0.86%)
Jun 04, 2019 7.644 7.768 7.599 7.644 188,142 +0.11(+1.46%)
Jun 03, 2019 7.526 7.666 7.439 7.534 169,496 +0.01(+0.19%)
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%)
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.