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 )

16.88 +0.49 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 9.035 9.086 8.874 9.064 91,751 +0.03(+0.32%)
Apr 29, 2019 8.998 9.071 8.903 9.035 66,933 +0.04(+0.41%)
Apr 26, 2019 8.961 9.101 8.800 8.998 67,199 +0.02(+0.24%)
Apr 25, 2019 8.983 9.071 8.866 8.976 132,324 -0.08(-0.89%)
Apr 24, 2019 9.035 9.137 8.888 9.057 119,780 +0.07(+0.73%)
Apr 23, 2019 9.298 9.298 8.969 8.991 90,635 -0.28(-3.00%)
Apr 22, 2019 9.306 9.306 9.042 9.269 105,373 -0.08(-0.86%)
Apr 18, 2019 8.998 9.386 8.932 9.350 120,194 +0.37(+4.07%)
Apr 17, 2019 9.049 9.148 8.844 8.983 80,770 +0.00(+0.00%)
Apr 16, 2019 9.269 9.269 8.844 8.983 105,993 -0.26(-2.85%)
Apr 15, 2019 9.262 9.342 9.086 9.247 89,574 -0.01(-0.16%)
Apr 12, 2019 9.350 9.350 9.123 9.262 87,004 -0.03(-0.32%)
Apr 11, 2019 9.262 9.335 9.234 9.291 151,308 +0.06(+0.63%)
Apr 10, 2019 9.108 9.254 9.035 9.232 127,562 +0.13(+1.45%)
Apr 09, 2019 8.896 9.174 8.866 9.101 213,479 +0.15(+1.72%)
Apr 08, 2019 9.020 9.049 8.914 8.947 112,968 -0.07(-0.81%)
Apr 05, 2019 8.683 9.042 8.683 9.020 145,462 +0.32(+3.70%)
Apr 04, 2019 8.515 8.742 8.464 8.698 95,957 +0.22(+2.59%)
Apr 03, 2019 8.515 8.515 8.405 8.478 124,827 +0.01(+0.09%)
Apr 02, 2019 8.713 8.713 8.354 8.471 287,865 -0.31(-3.50%)
Apr 01, 2019 8.793 8.903 8.713 8.778 197,170 +0.03(+0.33%)
Mar 29, 2019 8.954 8.954 8.639 8.749 76,487 -0.10(-1.08%)
Mar 28, 2019 8.757 8.983 8.676 8.844 91,949 +0.10(+1.17%)
Mar 27, 2019 8.932 8.932 8.676 8.742 72,202 -0.25(-2.77%)
Mar 26, 2019 9.013 9.020 8.866 8.991 69,902 +0.06(+0.66%)
Mar 25, 2019 8.727 8.961 8.617 8.932 125,253 +0.20(+2.26%)
Mar 22, 2019 8.969 9.035 8.705 8.735 128,935 -0.31(-3.40%)
Mar 21, 2019 8.896 9.079 8.764 9.042 128,467 +0.14(+1.56%)
Mar 20, 2019 9.137 9.137 8.837 8.903 118,963 -0.22(-2.41%)
Mar 19, 2019 9.401 9.481 9.057 9.123 89,464 -0.29(-3.04%)
Mar 18, 2019 9.123 9.518 9.035 9.408 205,754 +0.30(+3.30%)
Mar 15, 2019 9.518 9.518 9.035 9.108 241,890 -0.36(-3.79%)
Mar 14, 2019 9.547 9.613 9.437 9.467 123,103 -0.16(-1.67%)
Mar 13, 2019 9.415 9.701 9.335 9.628 173,070 +0.27(+2.90%)
Mar 12, 2019 9.357 9.620 9.342 9.357 276,645 -0.02(-0.23%)
Mar 11, 2019 9.423 9.437 9.232 9.379 167,464 +0.01(+0.08%)
Mar 08, 2019 9.364 9.481 9.306 9.371 158,710 -0.04(-0.47%)
Mar 07, 2019 9.503 9.650 9.408 9.415 149,494 -0.20(-2.06%)
Mar 06, 2019 10.26 10.32 9.598 9.613 191,009 -0.67(-6.55%)
Mar 05, 2019 10.27 10.37 10.21 10.29 119,035 +0.01(+0.14%)
Mar 04, 2019 10.44 10.44 10.17 10.27 170,939 -0.17(-1.61%)
Mar 01, 2019 10.45 10.50 10.21 10.44 301,987 +0.04(+0.42%)
Feb 28, 2019 10.27 10.50 10.25 10.40 129,016 +0.14(+1.36%)
Feb 27, 2019 10.38 10.38 10.15 10.26 127,509 -0.12(-1.13%)
Feb 26, 2019 10.41 10.54 10.16 10.37 150,254 +0.01(+0.14%)
Feb 25, 2019 10.62 10.62 10.15 10.36 322,123 -0.26(-2.48%)
Feb 22, 2019 10.51 10.75 10.44 10.62 140,954 +0.11(+1.04%)
Feb 21, 2019 10.70 10.80 10.35 10.51 162,318 -0.18(-1.71%)
Feb 20, 2019 10.83 10.97 10.57 10.70 193,276 -0.18(-1.68%)
Feb 19, 2019 10.98 11.06 10.81 10.88 169,124 -0.15(-1.39%)
Feb 15, 2019 10.93 11.04 10.71 11.03 138,223 +0.21(+1.89%)
Feb 14, 2019 10.84 11.14 10.73 10.83 216,968 -0.01(-0.13%)
Feb 13, 2019 10.32 10.95 10.29 10.84 295,434 +0.57(+5.56%)
Feb 12, 2019 10.37 10.45 10.14 10.27 280,559 -0.17(-1.61%)
Feb 11, 2019 9.913 10.51 9.584 10.44 312,821 +0.53(+5.40%)
Feb 08, 2019 11.20 11.48 9.408 9.906 1,040,225 -0.34(-3.36%)
Feb 07, 2019 10.47 10.52 10.15 10.25 219,810 +0.00(+0.00%)
Feb 06, 2019 10.41 10.47 10.15 10.25 240,169 -0.20(-1.89%)
Feb 05, 2019 10.23 10.55 10.15 10.45 255,986 +0.17(+1.64%)
Feb 04, 2019 9.877 10.40 9.869 10.28 316,991 +0.35(+3.54%)
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.