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 (%)
Feb 28, 2020 5.244 5.334 5.081 5.140 241,896 -0.25(-4.70%)
Feb 27, 2020 5.305 5.449 5.165 5.393 201,311 -0.02(-0.41%)
Feb 26, 2020 5.593 5.718 5.364 5.416 147,570 -0.17(-3.04%)
Feb 25, 2020 5.762 5.814 5.548 5.585 284,115 -0.18(-3.07%)
Feb 24, 2020 5.873 5.907 5.689 5.762 183,988 -0.24(-3.94%)
Feb 21, 2020 6.080 6.116 5.962 5.998 260,093 -0.06(-0.97%)
Feb 20, 2020 6.035 6.146 5.858 6.057 206,834 +0.01(+0.12%)
Feb 19, 2020 6.139 6.175 6.050 6.050 193,735 -0.07(-1.20%)
Feb 18, 2020 6.153 6.242 6.006 6.124 166,410 +0.03(+0.48%)
Feb 14, 2020 6.323 6.375 6.087 6.094 196,933 -0.29(-4.51%)
Feb 13, 2020 6.493 6.552 6.367 6.382 112,249 -0.15(-2.26%)
Feb 12, 2020 6.596 6.637 6.508 6.530 131,784 -0.02(-0.34%)
Feb 11, 2020 6.596 6.679 6.537 6.552 86,275 -0.01(-0.11%)
Feb 10, 2020 6.603 6.651 6.508 6.559 117,439 +0.01(+0.23%)
Feb 07, 2020 6.692 6.780 6.478 6.544 220,245 -0.27(-4.00%)
Feb 06, 2020 6.913 6.972 6.788 6.817 178,925 -0.08(-1.18%)
Feb 05, 2020 6.795 6.921 6.792 6.899 144,887 +0.10(+1.52%)
Feb 04, 2020 6.817 6.862 6.773 6.795 147,143 -0.01(-0.11%)
Feb 03, 2020 6.655 6.810 6.655 6.803 108,943 +0.13(+1.88%)
Jan 31, 2020 7.504 7.504 6.670 6.677 230,139 -0.83(-11.01%)
Jan 30, 2020 7.843 7.872 7.504 7.504 148,605 -0.39(-4.95%)
Jan 29, 2020 7.917 7.954 7.850 7.895 138,357 +0.00(+0.00%)
Jan 28, 2020 7.806 7.924 7.747 7.895 87,294 +0.14(+1.81%)
Jan 27, 2020 7.799 7.865 7.718 7.754 149,276 -0.04(-0.57%)
Jan 24, 2020 7.740 7.847 7.681 7.799 69,800 +0.13(+1.73%)
Jan 23, 2020 7.555 7.710 7.422 7.666 76,602 +0.11(+1.46%)
Jan 22, 2020 7.563 7.592 7.540 7.555 123,362 -0.01(-0.10%)
Jan 21, 2020 7.526 7.577 7.496 7.563 65,473 +0.07(+0.99%)
Jan 17, 2020 7.555 7.555 7.437 7.489 55,569 -0.01(-0.20%)
Jan 16, 2020 7.489 7.644 7.474 7.504 34,575 +0.05(+0.69%)
Jan 15, 2020 7.386 7.481 7.349 7.452 59,260 +0.06(+0.80%)
Jan 14, 2020 7.378 7.496 7.340 7.393 119,909 +0.02(+0.30%)
Jan 13, 2020 7.238 7.422 7.098 7.371 151,457 +0.14(+1.94%)
Jan 10, 2020 7.216 7.445 7.083 7.231 103,278 +0.04(+0.51%)
Jan 09, 2020 7.231 7.317 7.172 7.194 60,644 +0.04(+0.52%)
Jan 08, 2020 7.238 7.245 7.101 7.157 78,629 -0.06(-0.82%)
Jan 07, 2020 7.297 7.297 7.105 7.216 118,711 -0.06(-0.81%)
Jan 06, 2020 7.231 7.363 7.113 7.275 59,996 +0.07(+0.92%)
Jan 03, 2020 7.297 7.386 7.124 7.208 74,680 -0.05(-0.71%)
Jan 02, 2020 7.371 7.371 7.113 7.260 112,608 -0.02(-0.30%)
Dec 31, 2019 7.386 7.445 7.267 7.282 110,868 -0.07(-1.00%)
Dec 30, 2019 7.437 7.467 7.315 7.356 84,224 -0.07(-0.99%)
Dec 27, 2019 7.526 7.526 7.371 7.430 70,885 -0.09(-1.18%)
Dec 26, 2019 7.540 7.581 7.400 7.518 50,113 -0.01(-0.20%)
Dec 24, 2019 7.526 7.585 7.445 7.533 27,378 +0.00(+0.00%)
Dec 23, 2019 7.297 7.540 7.157 7.533 107,786 +0.26(+3.55%)
Dec 20, 2019 7.142 7.282 7.113 7.275 261,042 +0.18(+2.49%)
Dec 19, 2019 7.194 7.349 7.083 7.098 105,755 -0.09(-1.23%)
Dec 18, 2019 7.238 7.341 7.142 7.186 139,177 -0.04(-0.51%)
Dec 17, 2019 7.098 7.231 7.046 7.223 108,524 +0.11(+1.56%)
Dec 16, 2019 7.157 7.253 7.105 7.113 94,860 +0.04(+0.63%)
Dec 13, 2019 7.186 7.238 7.024 7.068 117,780 -0.12(-1.64%)
Dec 12, 2019 7.208 7.290 7.061 7.186 137,723 +0.00(+0.00%)
Dec 11, 2019 7.260 7.304 7.056 7.186 192,498 -0.10(-1.32%)
Dec 10, 2019 7.223 7.312 7.127 7.282 192,592 +0.11(+1.54%)
Dec 09, 2019 6.928 7.231 6.895 7.172 208,555 +0.25(+3.62%)
Dec 06, 2019 6.795 6.980 6.721 6.921 105,311 +0.18(+2.74%)
Dec 05, 2019 6.921 6.950 6.633 6.736 193,333 -0.14(-2.04%)
Dec 04, 2019 6.921 7.046 6.847 6.876 128,078 -0.03(-0.43%)
Dec 03, 2019 6.714 7.035 6.618 6.906 214,520 +0.10(+1.41%)
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.