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 )

19.35 +1.52 (+8.52%)
Streaming Delayed Price Updated: 2:58 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 (%)
Jul 31, 2019 6.666 6.812 6.666 6.717 116,263 +0.02(+0.33%)
Jul 30, 2019 6.446 6.703 6.431 6.695 108,432 +0.23(+3.63%)
Jul 29, 2019 6.571 6.644 6.366 6.461 52,723 -0.10(-1.45%)
Jul 26, 2019 6.410 6.585 6.400 6.556 94,195 +0.21(+3.35%)
Jul 25, 2019 6.512 6.578 6.314 6.344 83,846 -0.12(-1.93%)
Jul 24, 2019 6.241 6.512 6.241 6.468 102,075 +0.21(+3.40%)
Jul 23, 2019 6.483 6.519 6.226 6.256 99,370 -0.18(-2.73%)
Jul 22, 2019 6.827 6.827 6.410 6.432 65,284 -0.37(-5.49%)
Jul 19, 2019 6.981 7.083 6.790 6.805 107,027 -0.18(-2.62%)
Jul 18, 2019 7.215 7.215 6.973 6.988 51,032 -0.22(-3.05%)
Jul 17, 2019 7.259 7.376 7.127 7.208 89,581 -0.07(-0.91%)
Jul 16, 2019 7.311 7.464 7.259 7.274 110,765 -0.02(-0.30%)
Jul 15, 2019 7.296 7.362 7.209 7.296 103,868 +0.00(+0.00%)
Jul 12, 2019 7.259 7.479 7.252 7.296 76,858 +0.06(+0.81%)
Jul 11, 2019 7.281 7.420 7.208 7.237 68,642 -0.01(-0.20%)
Jul 10, 2019 7.281 7.329 7.120 7.252 99,358 -0.01(-0.10%)
Jul 09, 2019 7.274 7.442 7.210 7.259 115,341 -0.03(-0.40%)
Jul 08, 2019 7.362 7.486 7.157 7.289 72,672 -0.07(-0.90%)
Jul 05, 2019 7.398 7.413 7.245 7.354 44,503 -0.06(-0.79%)
Jul 03, 2019 7.230 7.464 7.193 7.413 29,623 +0.21(+2.95%)
Jul 02, 2019 7.215 7.237 7.091 7.201 60,646 -0.01(-0.10%)
Jul 01, 2019 7.428 7.457 7.127 7.208 70,443 -0.15(-2.09%)
Jun 28, 2019 7.186 7.442 7.186 7.362 113,307 +0.19(+2.66%)
Jun 27, 2019 7.289 7.303 7.135 7.171 95,918 -0.11(-1.51%)
Jun 26, 2019 7.149 7.347 7.135 7.281 57,515 +0.18(+2.58%)
Jun 25, 2019 7.267 7.267 7.018 7.098 92,558 -0.14(-1.92%)
Jun 24, 2019 7.076 7.398 6.988 7.237 142,140 +0.20(+2.81%)
Jun 21, 2019 7.457 7.516 6.911 7.040 295,964 -0.46(-6.15%)
Jun 20, 2019 7.677 7.772 7.486 7.501 101,893 -0.23(-2.94%)
Jun 19, 2019 7.706 7.765 7.472 7.728 138,557 +0.00(+0.00%)
Jun 18, 2019 7.867 7.933 7.669 7.728 116,310 -0.12(-1.49%)
Jun 17, 2019 8.094 8.094 7.816 7.845 58,089 -0.23(-2.90%)
Jun 14, 2019 8.292 8.292 8.021 8.080 103,751 -0.21(-2.56%)
Jun 13, 2019 8.036 8.358 7.999 8.292 178,812 +0.32(+4.04%)
Jun 12, 2019 7.860 7.984 7.757 7.970 101,467 +0.10(+1.21%)
Jun 11, 2019 7.626 7.999 7.626 7.875 140,850 +0.30(+3.97%)
Jun 10, 2019 7.391 7.596 7.333 7.574 161,726 +0.21(+2.78%)
Jun 07, 2019 7.376 7.486 7.281 7.369 96,789 +0.02(+0.30%)
Jun 06, 2019 7.552 7.582 7.281 7.347 64,944 -0.23(-3.09%)
Jun 05, 2019 7.684 7.776 7.428 7.582 152,349 -0.07(-0.86%)
Jun 04, 2019 7.647 7.772 7.603 7.647 188,046 +0.11(+1.46%)
Jun 03, 2019 7.530 7.669 7.442 7.538 169,411 +0.01(+0.19%)
May 31, 2019 7.486 7.633 7.435 7.523 194,807 -0.03(-0.39%)
May 30, 2019 7.574 7.669 7.494 7.552 135,113 +0.01(+0.10%)
May 29, 2019 7.919 7.970 7.376 7.545 201,666 -0.42(-5.33%)
May 28, 2019 8.006 8.116 7.897 7.970 90,790 -0.06(-0.73%)
May 24, 2019 7.911 8.058 7.757 8.028 133,238 +0.16(+2.05%)
May 23, 2019 8.168 8.190 7.757 7.867 127,443 -0.35(-4.28%)
May 22, 2019 8.380 8.387 8.182 8.219 107,461 -0.19(-2.26%)
May 21, 2019 8.424 8.585 8.292 8.409 219,931 -0.01(-0.17%)
May 20, 2019 8.651 8.651 8.182 8.424 177,896 -0.25(-2.87%)
May 17, 2019 8.761 8.937 8.644 8.673 146,753 -0.14(-1.58%)
May 16, 2019 8.893 9.069 8.732 8.812 100,845 -0.08(-0.91%)
May 15, 2019 8.658 8.981 8.614 8.893 115,001 +0.23(+2.71%)
May 14, 2019 8.893 8.929 8.585 8.658 386,246 -0.21(-2.31%)
May 13, 2019 8.761 8.885 8.614 8.863 117,435 -0.06(-0.66%)
May 10, 2019 8.863 9.011 8.790 8.922 130,371 +0.03(+0.33%)
May 09, 2019 8.673 8.951 8.549 8.893 122,960 +0.16(+1.85%)
May 08, 2019 9.296 9.376 8.688 8.732 546,665 -0.67(-7.09%)
May 07, 2019 9.574 9.684 9.146 9.398 273,536 -0.25(-2.58%)
May 06, 2019 9.149 9.750 9.149 9.647 185,042 +0.40(+4.28%)
May 03, 2019 8.790 10.37 8.732 9.252 351,799 +0.23(+2.52%)
May 02, 2019 8.900 9.087 8.805 9.025 189,381 +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.