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 )

19.52 +1.69 (+9.48%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2018 7.490 7.688 7.461 7.526 311,776 +0.02(+0.29%)
May 30, 2018 7.592 7.697 7.468 7.505 88,830 -0.04(-0.49%)
May 29, 2018 7.819 7.819 7.453 7.541 122,722 -0.30(-3.83%)
May 25, 2018 7.841 7.841 7.841 0 +0.11(+1.42%)
May 24, 2018 7.644 7.812 7.534 7.731 89,080 +0.04(+0.57%)
May 23, 2018 7.578 7.775 7.512 7.688 82,454 +0.04(+0.48%)
May 22, 2018 7.768 7.936 7.556 7.651 96,705 -0.13(-1.69%)
May 21, 2018 7.871 8.018 7.600 7.783 156,619 -0.08(-1.02%)
May 18, 2018 8.185 8.237 7.783 7.863 129,554 -0.29(-3.59%)
May 17, 2018 7.863 8.311 7.863 8.156 165,191 +0.19(+2.39%)
May 16, 2018 7.666 7.988 7.537 7.966 152,314 +0.40(+5.32%)
May 15, 2018 7.541 7.710 7.475 7.563 176,966 +0.03(+0.39%)
May 14, 2018 7.622 7.651 7.402 7.534 254,513 -0.18(-2.37%)
May 11, 2018 7.702 7.827 7.669 7.717 272,183 -0.04(-0.57%)
May 10, 2018 7.321 7.783 7.219 7.761 239,101 +0.51(+7.07%)
May 09, 2018 7.014 7.285 6.538 7.248 340,037 +0.23(+3.34%)
May 08, 2018 6.677 7.058 6.597 7.014 466,267 +0.34(+5.04%)
May 07, 2018 6.223 6.772 6.099 6.677 503,649 +0.45(+7.29%)
May 04, 2018 5.381 6.831 5.308 6.223 1,507,215 +1.17(+23.19%)
May 03, 2018 5.257 5.308 5.052 5.052 89,192 -0.21(-4.03%)
May 02, 2018 5.118 5.308 5.030 5.264 98,331 +0.15(+2.86%)
May 01, 2018 5.235 5.235 4.971 5.118 144,178 -0.12(-2.24%)
Apr 30, 2018 5.264 5.345 5.184 5.235 42,039 -0.01(-0.28%)
Apr 27, 2018 5.271 5.345 5.125 5.250 97,932 +0.00(+0.00%)
Apr 26, 2018 5.323 5.425 5.235 5.250 72,172 -0.07(-1.38%)
Apr 25, 2018 5.293 5.381 5.213 5.323 46,194 +0.01(+0.14%)
Apr 24, 2018 5.271 5.502 5.220 5.315 73,026 +0.04(+0.69%)
Apr 23, 2018 5.645 5.645 5.250 5.279 78,615 -0.35(-6.24%)
Apr 20, 2018 5.747 5.872 5.616 5.630 69,744 -0.15(-2.66%)
Apr 19, 2018 5.850 5.857 5.564 5.784 77,772 -0.07(-1.25%)
Apr 18, 2018 5.703 5.992 5.696 5.857 109,909 +0.23(+4.03%)
Apr 17, 2018 5.367 5.725 5.242 5.630 117,405 +0.32(+6.07%)
Apr 16, 2018 5.213 5.363 5.096 5.308 70,432 +0.11(+2.11%)
Apr 13, 2018 5.286 5.286 5.052 5.198 124,485 -0.09(-1.66%)
Apr 12, 2018 5.301 5.359 5.206 5.286 53,273 +0.01(+0.28%)
Apr 11, 2018 5.213 5.345 5.169 5.271 67,321 +0.04(+0.84%)
Apr 10, 2018 5.176 5.257 5.132 5.228 64,714 +0.08(+1.56%)
Apr 09, 2018 5.198 5.235 5.118 5.147 83,084 -0.03(-0.57%)
Apr 06, 2018 5.140 5.308 5.132 5.176 67,766 +0.02(+0.43%)
Apr 05, 2018 5.198 5.206 5.081 5.154 114,437 -0.01(-0.28%)
Apr 04, 2018 5.110 5.235 5.088 5.169 44,014 +0.01(+0.28%)
Apr 03, 2018 5.125 5.191 5.103 5.154 73,254 +0.07(+1.30%)
Apr 02, 2018 5.162 5.250 5.030 5.088 153,311 -0.15(-2.93%)
Mar 29, 2018 5.242 5.242 5.242 0 +0.01(+0.14%)
Mar 28, 2018 5.213 5.381 5.169 5.235 58,056 +0.02(+0.42%)
Mar 27, 2018 5.257 5.308 5.132 5.213 57,331 +0.01(+0.14%)
Mar 26, 2018 5.396 5.396 5.103 5.206 87,181 -0.15(-2.74%)
Mar 23, 2018 5.469 5.594 5.323 5.352 68,716 -0.10(-1.75%)
Mar 22, 2018 5.433 5.476 5.367 5.447 63,981 +0.00(+0.00%)
Mar 21, 2018 5.528 5.606 5.374 5.447 88,339 -0.11(-1.98%)
Mar 20, 2018 5.476 5.601 5.392 5.557 83,584 +0.10(+1.74%)
Mar 19, 2018 5.476 5.506 5.330 5.462 81,934 -0.02(-0.40%)
Mar 16, 2018 5.403 5.572 5.381 5.484 133,892 +0.07(+1.35%)
Mar 15, 2018 5.608 5.681 5.403 5.411 69,596 -0.16(-2.89%)
Mar 14, 2018 5.440 5.652 5.440 5.572 102,055 +0.13(+2.42%)
Mar 13, 2018 5.689 5.751 5.345 5.440 117,129 -0.25(-4.38%)
Mar 12, 2018 5.447 5.740 5.315 5.689 122,036 +0.23(+4.16%)
Mar 09, 2018 5.176 5.498 5.176 5.462 142,191 +0.34(+6.57%)
Mar 08, 2018 5.359 5.455 5.096 5.125 119,396 -0.23(-4.37%)
Mar 07, 2018 5.337 5.359 92,134 -0.25(-4.44%)
Mar 06, 2018 5.286 5.630 5.286 5.608 115,028 +0.32(+6.09%)
Mar 05, 2018 5.315 5.440 5.250 5.286 91,597 -0.03(-0.55%)
Mar 02, 2018 5.096 5.339 5.096 5.315 83,252 +0.18(+3.57%)
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.