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 )

16.48 +0.24 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 29, 2019 8.959 8.959 8.644 8.754 76,448 -0.10(-1.08%)
Mar 28, 2019 8.761 8.988 8.680 8.849 91,903 +0.10(+1.17%)
Mar 27, 2019 8.937 8.937 8.680 8.746 72,166 -0.25(-2.77%)
Mar 26, 2019 9.017 9.025 8.871 8.995 69,867 +0.06(+0.66%)
Mar 25, 2019 8.732 8.966 8.622 8.937 125,189 +0.20(+2.26%)
Mar 22, 2019 8.973 9.039 8.710 8.739 128,870 -0.31(-3.40%)
Mar 21, 2019 8.900 9.083 8.768 9.047 128,402 +0.14(+1.56%)
Mar 20, 2019 9.142 9.142 8.842 8.907 118,903 -0.22(-2.41%)
Mar 19, 2019 9.406 9.486 9.061 9.127 89,418 -0.29(-3.04%)
Mar 18, 2019 9.127 9.523 9.039 9.413 205,650 +0.30(+3.30%)
Mar 15, 2019 9.523 9.523 9.039 9.113 241,768 -0.36(-3.79%)
Mar 14, 2019 9.552 9.618 9.442 9.471 123,041 -0.16(-1.67%)
Mar 13, 2019 9.420 9.706 9.340 9.633 172,982 +0.27(+2.90%)
Mar 12, 2019 9.362 9.625 9.347 9.362 276,505 -0.02(-0.23%)
Mar 11, 2019 9.428 9.442 9.237 9.384 167,379 +0.01(+0.08%)
Mar 08, 2019 9.369 9.486 9.310 9.376 158,630 -0.04(-0.47%)
Mar 07, 2019 9.508 9.655 9.413 9.420 149,418 -0.20(-2.06%)
Mar 06, 2019 10.27 10.33 9.603 9.618 190,912 -0.67(-6.55%)
Mar 05, 2019 10.28 10.37 10.22 10.29 118,975 +0.01(+0.14%)
Mar 04, 2019 10.45 10.45 10.17 10.28 170,852 -0.17(-1.61%)
Mar 01, 2019 10.45 10.50 10.22 10.45 301,834 +0.04(+0.42%)
Feb 28, 2019 10.28 10.50 10.26 10.40 128,950 +0.14(+1.36%)
Feb 27, 2019 10.39 10.39 10.16 10.26 127,445 -0.12(-1.13%)
Feb 26, 2019 10.42 10.54 10.17 10.38 150,178 +0.01(+0.14%)
Feb 25, 2019 10.63 10.63 10.16 10.37 321,960 -0.26(-2.48%)
Feb 22, 2019 10.52 10.75 10.45 10.63 140,883 +0.11(+1.04%)
Feb 21, 2019 10.71 10.80 10.36 10.52 162,235 -0.18(-1.71%)
Feb 20, 2019 10.83 10.98 10.58 10.70 193,178 -0.18(-1.68%)
Feb 19, 2019 10.99 11.06 10.81 10.89 169,038 -0.15(-1.39%)
Feb 15, 2019 10.94 11.05 10.72 11.04 138,153 +0.21(+1.89%)
Feb 14, 2019 10.85 11.15 10.73 10.83 216,858 -0.01(-0.13%)
Feb 13, 2019 10.33 10.95 10.29 10.85 295,284 +0.57(+5.56%)
Feb 12, 2019 10.38 10.45 10.15 10.28 280,417 -0.17(-1.61%)
Feb 11, 2019 9.918 10.51 9.589 10.45 312,663 +0.53(+5.40%)
Feb 08, 2019 11.21 11.49 9.413 9.911 1,039,699 -0.34(-3.36%)
Feb 07, 2019 10.47 10.53 10.15 10.26 219,699 +0.00(+0.00%)
Feb 06, 2019 10.42 10.47 10.15 10.26 240,048 -0.20(-1.89%)
Feb 05, 2019 10.23 10.56 10.15 10.45 255,856 +0.17(+1.64%)
Feb 04, 2019 9.882 10.40 9.874 10.28 316,831 +0.35(+3.54%)
Feb 01, 2019 10.04 10.19 9.772 9.933 316,715 -0.07(-0.73%)
Jan 31, 2019 9.918 10.34 9.808 10.01 260,371 +0.08(+0.81%)
Jan 30, 2019 10.26 10.29 9.706 9.926 296,222 -0.10(-0.95%)
Jan 29, 2019 10.61 10.65 9.992 10.02 207,097 -0.59(-5.52%)
Jan 28, 2019 10.79 10.94 10.53 10.61 338,203 -0.24(-2.23%)
Jan 25, 2019 11.62 11.62 10.83 10.85 214,465 -0.64(-5.61%)
Jan 24, 2019 11.90 11.93 11.41 11.49 364,152 -0.42(-3.51%)
Jan 23, 2019 11.56 12.01 11.54 11.91 202,367 +0.37(+3.24%)
Jan 22, 2019 11.74 11.80 11.48 11.54 325,838 -0.29(-2.42%)
Jan 18, 2019 11.60 11.84 11.49 11.82 452,411 +0.26(+2.28%)
Jan 17, 2019 11.54 11.64 11.49 11.56 131,414 +0.00(+0.00%)
Jan 16, 2019 11.62 11.75 11.33 11.56 235,044 -0.04(-0.32%)
Jan 15, 2019 11.55 11.68 11.32 11.60 112,022 +0.05(+0.44%)
Jan 14, 2019 11.50 11.60 11.30 11.54 114,185 -0.06(-0.51%)
Jan 11, 2019 11.52 11.63 11.52 11.60 162,589 +0.03(+0.25%)
Jan 10, 2019 11.47 11.57 11.22 11.57 173,875 +0.08(+0.70%)
Jan 09, 2019 11.74 11.87 11.41 11.49 187,149 -0.32(-2.73%)
Jan 08, 2019 11.58 11.87 11.54 11.82 343,365 +0.05(+0.44%)
Jan 07, 2019 11.52 11.83 11.32 11.76 125,069 +0.25(+2.16%)
Jan 04, 2019 11.40 11.61 11.29 11.52 135,559 +0.24(+2.14%)
Jan 03, 2019 11.44 11.52 11.11 11.27 117,551 -0.22(-1.91%)
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.