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 )

17.83 -0.06 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 31, 2019 7.389 7.448 7.271 7.286 110,812 -0.07(-1.00%)
Dec 30, 2019 7.441 7.470 7.319 7.360 84,182 -0.07(-0.99%)
Dec 27, 2019 7.529 7.529 7.374 7.434 70,849 -0.09(-1.18%)
Dec 26, 2019 7.544 7.585 7.404 7.522 50,087 -0.01(-0.20%)
Dec 24, 2019 7.529 7.589 7.448 7.537 27,364 +0.00(+0.00%)
Dec 23, 2019 7.301 7.544 7.160 7.537 107,731 +0.26(+3.55%)
Dec 20, 2019 7.146 7.286 7.116 7.279 260,910 +0.18(+2.49%)
Dec 19, 2019 7.197 7.352 7.087 7.101 105,702 -0.09(-1.23%)
Dec 18, 2019 7.242 7.345 7.146 7.190 139,107 -0.04(-0.51%)
Dec 17, 2019 7.101 7.234 7.050 7.227 108,470 +0.11(+1.56%)
Dec 16, 2019 7.160 7.256 7.109 7.116 94,812 +0.04(+0.63%)
Dec 13, 2019 7.190 7.242 7.028 7.072 117,721 -0.12(-1.64%)
Dec 12, 2019 7.212 7.293 7.064 7.190 137,653 +0.00(+0.00%)
Dec 11, 2019 7.264 7.308 7.060 7.190 192,401 -0.10(-1.32%)
Dec 10, 2019 7.227 7.315 7.131 7.286 192,495 +0.11(+1.54%)
Dec 09, 2019 6.932 7.234 6.898 7.175 208,450 +0.25(+3.62%)
Dec 06, 2019 6.799 6.983 6.725 6.924 105,258 +0.18(+2.74%)
Dec 05, 2019 6.924 6.954 6.636 6.740 193,236 -0.14(-2.04%)
Dec 04, 2019 6.924 7.050 6.850 6.880 128,013 -0.03(-0.43%)
Dec 03, 2019 6.717 7.039 6.622 6.909 214,412 +0.10(+1.41%)
Dec 02, 2019 6.924 7.050 6.725 6.813 141,452 -0.09(-1.28%)
Nov 29, 2019 6.725 6.961 6.681 6.902 87,647 +0.22(+3.31%)
Nov 27, 2019 6.659 6.930 6.637 6.681 139,245 +0.00(+0.00%)
Nov 26, 2019 6.556 6.860 6.556 6.681 222,878 +0.10(+1.45%)
Nov 25, 2019 6.475 6.714 6.410 6.585 162,450 +0.07(+1.12%)
Nov 22, 2019 6.703 6.768 6.475 6.512 191,257 -0.16(-2.41%)
Nov 21, 2019 6.666 6.820 6.505 6.673 185,144 +0.01(+0.11%)
Nov 20, 2019 6.673 6.900 6.585 6.666 242,127 -0.04(-0.66%)
Nov 19, 2019 6.475 6.864 6.380 6.710 202,726 +0.24(+3.74%)
Nov 18, 2019 6.732 6.856 6.351 6.468 183,461 -0.34(-5.05%)
Nov 15, 2019 6.527 7.025 6.226 6.812 350,024 +0.01(+0.22%)
Nov 14, 2019 6.329 7.061 6.329 6.798 306,972 +0.45(+7.16%)
Nov 13, 2019 6.410 6.483 6.270 6.344 96,744 -0.07(-1.03%)
Nov 12, 2019 6.483 6.534 6.336 6.410 104,946 -0.08(-1.24%)
Nov 11, 2019 6.600 6.615 6.380 6.490 109,698 -0.13(-1.99%)
Nov 08, 2019 6.805 6.820 6.500 6.622 91,738 -0.19(-2.80%)
Nov 07, 2019 6.842 7.003 6.725 6.812 92,095 +0.00(+0.00%)
Nov 06, 2019 6.754 6.944 6.703 6.812 84,261 +0.05(+0.76%)
Nov 05, 2019 6.754 6.988 6.691 6.761 65,740 +0.01(+0.11%)
Nov 04, 2019 6.666 7.076 6.666 6.754 135,424 +0.12(+1.88%)
Nov 01, 2019 6.490 6.681 6.490 6.629 111,532 +0.21(+3.19%)
Oct 31, 2019 6.497 6.681 6.336 6.424 185,148 -0.05(-0.79%)
Oct 30, 2019 6.373 6.512 6.197 6.475 162,249 +0.07(+1.03%)
Oct 29, 2019 6.534 6.534 6.252 6.410 105,026 -0.20(-2.99%)
Oct 28, 2019 6.322 6.790 6.322 6.607 139,530 +0.29(+4.64%)
Oct 25, 2019 6.197 6.358 6.131 6.314 119,177 +0.10(+1.53%)
Oct 24, 2019 6.263 6.373 6.179 6.219 108,891 -0.03(-0.47%)
Oct 23, 2019 6.146 6.393 6.073 6.248 235,616 +0.11(+1.79%)
Oct 22, 2019 6.095 6.197 6.007 6.139 278,535 +0.10(+1.70%)
Oct 21, 2019 6.139 6.146 6.014 6.036 135,522 -0.07(-1.20%)
Oct 18, 2019 6.168 6.241 5.999 6.109 109,758 -0.11(-1.77%)
Oct 17, 2019 6.226 6.237 6.146 6.219 104,868 +0.04(+0.59%)
Oct 16, 2019 6.366 6.395 6.153 6.182 89,429 -0.17(-2.65%)
Oct 15, 2019 6.593 6.607 6.314 6.351 125,984 -0.23(-3.45%)
Oct 14, 2019 6.593 6.695 6.454 6.578 62,417 -0.03(-0.44%)
Oct 11, 2019 6.681 6.849 6.563 6.607 146,480 +0.07(+1.01%)
Oct 10, 2019 6.541 6.621 6.475 6.541 58,592 -0.01(-0.11%)
Oct 09, 2019 6.534 6.571 6.439 6.549 180,868 +0.08(+1.25%)
Oct 08, 2019 6.512 6.563 6.454 6.468 68,755 -0.08(-1.23%)
Oct 07, 2019 6.446 6.659 6.417 6.549 81,423 +0.10(+1.59%)
Oct 04, 2019 6.571 6.571 6.355 6.446 115,764 -0.11(-1.68%)
Oct 03, 2019 6.549 6.644 6.336 6.556 121,412 -0.10(-1.43%)
Oct 02, 2019 7.105 7.105 6.644 6.651 98,842 -0.50(-6.97%)
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.