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 )

16.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Sep 30, 2019 7.530 7.720 7.318 7.318 73,494 -0.23(-3.01%)
Sep 27, 2019 7.523 7.677 7.516 7.545 44,367 +0.02(+0.29%)
Sep 26, 2019 7.706 7.809 7.413 7.523 64,986 -0.21(-2.65%)
Sep 25, 2019 7.545 7.823 7.545 7.728 60,156 +0.07(+0.86%)
Sep 24, 2019 7.735 7.809 7.633 7.662 81,182 -0.04(-0.48%)
Sep 23, 2019 7.875 7.875 7.516 7.699 72,500 -0.15(-1.87%)
Sep 20, 2019 7.933 7.955 7.743 7.845 84,912 -0.11(-1.38%)
Sep 19, 2019 8.255 8.417 7.919 7.955 68,523 -0.30(-3.64%)
Sep 18, 2019 8.387 8.523 8.234 8.255 73,275 -0.10(-1.23%)
Sep 17, 2019 8.307 8.380 8.153 8.358 92,129 -0.01(-0.09%)
Sep 16, 2019 8.270 8.563 8.182 8.365 74,886 +0.09(+1.06%)
Sep 13, 2019 8.204 8.351 8.127 8.277 64,844 +0.13(+1.62%)
Sep 12, 2019 8.197 8.468 8.087 8.146 121,125 -0.01(-0.18%)
Sep 11, 2019 7.831 8.204 7.831 8.160 67,080 +0.33(+4.21%)
Sep 10, 2019 7.333 7.831 7.333 7.831 78,085 +0.49(+6.69%)
Sep 09, 2019 6.959 7.457 6.944 7.340 64,138 +0.39(+5.58%)
Sep 06, 2019 7.113 7.215 6.937 6.952 53,923 -0.15(-2.06%)
Sep 05, 2019 7.032 7.318 6.966 7.098 85,279 +0.08(+1.15%)
Sep 04, 2019 6.820 7.040 6.755 7.018 53,683 +0.21(+3.01%)
Sep 03, 2019 6.834 6.959 6.761 6.812 70,889 -0.10(-1.48%)
Aug 30, 2019 7.003 7.003 6.783 6.915 61,568 -0.07(-1.05%)
Aug 29, 2019 7.289 7.398 6.937 6.988 65,091 -0.26(-3.64%)
Aug 28, 2019 7.083 7.384 7.065 7.252 105,554 +0.15(+2.06%)
Aug 27, 2019 7.318 7.318 7.098 7.105 74,665 -0.18(-2.51%)
Aug 26, 2019 7.091 7.296 7.018 7.289 67,467 +0.23(+3.32%)
Aug 23, 2019 7.127 7.186 6.944 7.054 94,058 -0.12(-1.63%)
Aug 22, 2019 6.820 7.245 6.812 7.171 115,465 +0.34(+5.04%)
Aug 21, 2019 6.922 6.922 6.754 6.827 73,137 -0.07(-1.06%)
Aug 20, 2019 7.032 7.032 6.871 6.900 70,153 -0.10(-1.46%)
Aug 19, 2019 6.974 7.105 6.913 7.003 63,718 +0.12(+1.70%)
Aug 16, 2019 6.549 6.900 6.541 6.886 106,345 +0.34(+5.26%)
Aug 15, 2019 6.673 6.673 6.446 6.541 60,537 -0.07(-1.11%)
Aug 14, 2019 6.798 6.798 6.410 6.615 154,869 -0.27(-3.94%)
Aug 13, 2019 7.047 7.289 6.845 6.886 96,079 -0.15(-2.19%)
Aug 12, 2019 7.215 7.296 7.018 7.040 97,406 -0.17(-2.34%)
Aug 09, 2019 7.362 7.574 7.149 7.208 145,798 -0.19(-2.57%)
Aug 08, 2019 7.501 7.542 7.120 7.398 175,963 -0.16(-2.13%)
Aug 07, 2019 7.633 7.882 7.523 7.560 95,619 -0.31(-3.91%)
Aug 06, 2019 8.614 8.717 7.750 7.867 148,209 -0.75(-8.67%)
Aug 05, 2019 8.622 8.900 8.241 8.614 202,966 -0.10(-1.09%)
Aug 02, 2019 7.325 9.083 7.252 8.710 626,467 +1.99(+29.52%)
Aug 01, 2019 6.717 7.105 6.710 6.725 164,772 +0.01(+0.11%)
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%)
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.