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 29, 2020 10.57 10.84 10.48 10.79 166,898 +0.04(+0.35%)
May 28, 2020 11.44 11.72 10.70 10.75 330,348 -0.62(-5.44%)
May 27, 2020 10.81 11.38 10.55 11.37 419,266 +0.29(+2.62%)
May 26, 2020 10.52 11.11 10.14 11.08 260,414 +0.58(+5.54%)
May 22, 2020 10.56 10.68 10.26 10.49 123,973 -0.02(-0.21%)
May 21, 2020 10.53 10.55 10.32 10.52 104,475 -0.01(-0.07%)
May 20, 2020 10.70 10.77 10.47 10.52 188,883 +0.05(+0.50%)
May 19, 2020 10.80 10.96 10.45 10.47 146,537 -0.28(-2.57%)
May 18, 2020 11.18 11.41 10.63 10.75 323,384 -0.08(-0.76%)
May 15, 2020 10.40 11.05 10.40 10.83 131,352 +0.54(+5.21%)
May 14, 2020 11.25 11.27 10.08 10.29 215,987 -1.02(-9.03%)
May 13, 2020 10.39 11.41 10.21 11.31 514,610 +1.12(+10.97%)
May 12, 2020 10.81 10.95 10.12 10.20 397,692 -0.61(-5.66%)
May 11, 2020 11.24 11.27 10.43 10.81 461,974 -0.75(-6.51%)
May 08, 2020 8.922 12.22 8.646 11.56 2,341,268 +3.45(+42.56%)
May 07, 2020 8.213 8.319 7.953 8.109 157,886 +0.12(+1.49%)
May 06, 2020 7.856 8.072 7.813 7.990 92,056 +0.16(+2.00%)
May 05, 2020 8.042 8.169 7.751 7.833 189,135 -0.09(-1.13%)
May 04, 2020 7.453 8.005 7.409 7.923 149,935 +0.10(+1.33%)
May 01, 2020 8.310 8.310 7.662 7.818 194,412 -0.58(-6.92%)
Apr 30, 2020 8.325 8.467 8.146 8.400 177,576 -0.04(-0.44%)
Apr 29, 2020 8.571 8.728 8.251 8.437 165,682 +0.09(+1.07%)
Apr 28, 2020 8.199 8.400 8.094 8.348 192,352 +0.31(+3.90%)
Apr 27, 2020 7.886 8.117 7.699 8.035 298,685 +0.29(+3.75%)
Apr 24, 2020 7.490 7.811 7.356 7.744 112,032 +0.31(+4.21%)
Apr 23, 2020 7.155 7.535 7.122 7.431 148,064 +0.22(+3.10%)
Apr 22, 2020 7.013 7.282 6.887 7.207 108,197 +0.19(+2.76%)
Apr 21, 2020 6.730 7.118 6.730 7.013 87,503 +0.12(+1.73%)
Apr 20, 2020 7.088 7.088 6.857 6.894 135,380 -0.16(-2.32%)
Apr 17, 2020 7.073 7.155 6.857 7.058 115,922 +0.04(+0.53%)
Apr 16, 2020 6.566 7.058 6.440 7.021 158,610 +0.51(+7.78%)
Apr 15, 2020 6.596 6.633 6.283 6.514 138,680 -0.23(-3.43%)
Apr 14, 2020 6.529 6.902 6.507 6.745 142,413 +0.26(+4.02%)
Apr 13, 2020 6.454 6.700 6.417 6.484 107,844 -0.07(-1.14%)
Apr 09, 2020 6.633 6.827 6.507 6.559 139,134 -0.09(-1.35%)
Apr 08, 2020 6.693 6.753 6.499 6.648 192,454 +0.09(+1.36%)
Apr 07, 2020 6.917 6.984 6.425 6.559 159,799 -0.30(-4.35%)
Apr 06, 2020 6.946 7.282 6.697 6.857 188,797 +0.01(+0.22%)
Apr 03, 2020 6.551 6.894 6.432 6.842 182,337 +0.29(+4.44%)
Apr 02, 2020 6.298 6.626 6.246 6.551 121,855 +0.25(+3.90%)
Apr 01, 2020 6.127 6.335 6.045 6.305 137,904 -0.04(-0.59%)
Mar 31, 2020 5.925 6.425 5.925 6.343 148,326 +0.34(+5.71%)
Mar 30, 2020 5.933 6.238 5.821 6.000 139,904 +0.11(+1.90%)
Mar 27, 2020 5.679 6.059 5.653 5.888 117,130 +0.08(+1.41%)
Mar 26, 2020 5.948 6.171 5.702 5.806 200,643 -0.11(-1.89%)
Mar 25, 2020 6.127 6.492 5.873 5.918 162,418 -0.22(-3.52%)
Mar 24, 2020 6.127 6.700 5.963 6.134 253,743 +0.26(+4.44%)
Mar 23, 2020 5.873 5.940 5.471 5.873 315,036 +0.00(+0.00%)
Mar 20, 2020 6.104 6.141 5.560 5.873 251,434 -0.16(-2.72%)
Mar 19, 2020 5.873 6.216 5.724 6.037 212,434 +0.19(+3.32%)
Mar 18, 2020 5.963 5.970 5.400 5.843 464,227 +0.01(+0.13%)
Mar 17, 2020 5.009 5.896 4.975 5.836 304,493 +0.92(+18.82%)
Mar 16, 2020 4.457 5.247 4.301 4.912 230,929 +0.08(+1.70%)
Mar 13, 2020 4.502 4.880 4.278 4.830 138,061 +0.51(+11.72%)
Mar 12, 2020 4.293 4.532 4.032 4.323 150,267 -0.20(-4.45%)
Mar 11, 2020 4.845 4.882 4.479 4.524 128,292 -0.34(-7.04%)
Mar 10, 2020 5.023 5.061 4.845 4.867 126,931 +0.01(+0.31%)
Mar 09, 2020 5.232 5.281 4.845 4.852 147,321 -0.60(-10.94%)
Mar 06, 2020 5.426 5.560 5.329 5.448 165,297 -0.09(-1.62%)
Mar 05, 2020 5.389 5.553 5.299 5.538 131,603 +0.10(+1.78%)
Mar 04, 2020 5.463 5.538 5.359 5.441 188,761 +0.01(+0.27%)
Mar 03, 2020 5.590 5.732 5.344 5.426 91,059 -0.16(-2.80%)
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.