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 )

17.72 +0.34 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 31, 2019 7.486 7.633 7.435 7.523 194,807 -0.03(-0.39%)
May 30, 2019 7.574 7.669 7.494 7.552 135,113 +0.01(+0.10%)
May 29, 2019 7.919 7.970 7.376 7.545 201,666 -0.42(-5.33%)
May 28, 2019 8.006 8.116 7.897 7.970 90,790 -0.06(-0.73%)
May 24, 2019 7.911 8.058 7.757 8.028 133,238 +0.16(+2.05%)
May 23, 2019 8.168 8.190 7.757 7.867 127,443 -0.35(-4.28%)
May 22, 2019 8.380 8.387 8.182 8.219 107,461 -0.19(-2.26%)
May 21, 2019 8.424 8.585 8.292 8.409 219,931 -0.01(-0.17%)
May 20, 2019 8.651 8.651 8.182 8.424 177,896 -0.25(-2.87%)
May 17, 2019 8.761 8.937 8.644 8.673 146,753 -0.14(-1.58%)
May 16, 2019 8.893 9.069 8.732 8.812 100,845 -0.08(-0.91%)
May 15, 2019 8.658 8.981 8.614 8.893 115,001 +0.23(+2.71%)
May 14, 2019 8.893 8.929 8.585 8.658 386,246 -0.21(-2.31%)
May 13, 2019 8.761 8.885 8.614 8.863 117,435 -0.06(-0.66%)
May 10, 2019 8.863 9.011 8.790 8.922 130,371 +0.03(+0.33%)
May 09, 2019 8.673 8.951 8.549 8.893 122,960 +0.16(+1.85%)
May 08, 2019 9.296 9.376 8.688 8.732 546,665 -0.67(-7.09%)
May 07, 2019 9.574 9.684 9.146 9.398 273,536 -0.25(-2.58%)
May 06, 2019 9.149 9.750 9.149 9.647 185,042 +0.40(+4.28%)
May 03, 2019 8.790 10.37 8.732 9.252 351,799 +0.23(+2.52%)
May 02, 2019 8.900 9.087 8.805 9.025 189,381 +0.12(+1.32%)
May 01, 2019 9.047 9.126 8.820 8.907 221,109 -0.16(-1.78%)
Apr 30, 2019 9.039 9.091 8.878 9.069 91,705 +0.03(+0.32%)
Apr 29, 2019 9.003 9.076 8.907 9.039 66,899 +0.04(+0.41%)
Apr 26, 2019 8.966 9.105 8.805 9.003 67,165 +0.02(+0.24%)
Apr 25, 2019 8.988 9.076 8.871 8.981 132,257 -0.08(-0.89%)
Apr 24, 2019 9.039 9.142 8.893 9.061 119,719 +0.07(+0.73%)
Apr 23, 2019 9.303 9.303 8.973 8.995 90,590 -0.28(-3.00%)
Apr 22, 2019 9.310 9.310 9.047 9.274 105,320 -0.08(-0.86%)
Apr 18, 2019 9.003 9.391 8.937 9.354 120,133 +0.37(+4.07%)
Apr 17, 2019 9.054 9.153 8.849 8.988 80,729 +0.00(+0.00%)
Apr 16, 2019 9.274 9.274 8.849 8.988 105,939 -0.26(-2.85%)
Apr 15, 2019 9.266 9.347 9.091 9.252 89,529 -0.01(-0.16%)
Apr 12, 2019 9.354 9.354 9.127 9.266 86,960 -0.03(-0.32%)
Apr 11, 2019 9.266 9.340 9.238 9.296 151,231 +0.06(+0.63%)
Apr 10, 2019 9.113 9.259 9.039 9.237 127,498 +0.13(+1.45%)
Apr 09, 2019 8.900 9.178 8.871 9.105 213,371 +0.15(+1.72%)
Apr 08, 2019 9.025 9.054 8.918 8.951 112,911 -0.07(-0.81%)
Apr 05, 2019 8.688 9.047 8.688 9.025 145,388 +0.32(+3.70%)
Apr 04, 2019 8.519 8.746 8.468 8.702 95,908 +0.22(+2.59%)
Apr 03, 2019 8.519 8.519 8.409 8.483 124,763 +0.01(+0.09%)
Apr 02, 2019 8.717 8.717 8.358 8.475 287,719 -0.31(-3.50%)
Apr 01, 2019 8.798 8.907 8.717 8.783 197,070 +0.03(+0.33%)
Mar 29, 2019 8.959 8.959 8.644 8.754 76,448 -0.10(-1.08%)
Mar 28, 2019 8.761 8.988 8.680 8.849 91,903 +0.10(+1.17%)
Mar 27, 2019 8.937 8.937 8.680 8.746 72,166 -0.25(-2.77%)
Mar 26, 2019 9.017 9.025 8.871 8.995 69,867 +0.06(+0.66%)
Mar 25, 2019 8.732 8.966 8.622 8.937 125,189 +0.20(+2.26%)
Mar 22, 2019 8.973 9.039 8.710 8.739 128,870 -0.31(-3.40%)
Mar 21, 2019 8.900 9.083 8.768 9.047 128,402 +0.14(+1.56%)
Mar 20, 2019 9.142 9.142 8.842 8.907 118,903 -0.22(-2.41%)
Mar 19, 2019 9.406 9.486 9.061 9.127 89,418 -0.29(-3.04%)
Mar 18, 2019 9.127 9.523 9.039 9.413 205,650 +0.30(+3.30%)
Mar 15, 2019 9.523 9.523 9.039 9.113 241,768 -0.36(-3.79%)
Mar 14, 2019 9.552 9.618 9.442 9.471 123,041 -0.16(-1.67%)
Mar 13, 2019 9.420 9.706 9.340 9.633 172,982 +0.27(+2.90%)
Mar 12, 2019 9.362 9.625 9.347 9.362 276,505 -0.02(-0.23%)
Mar 11, 2019 9.428 9.442 9.237 9.384 167,379 +0.01(+0.08%)
Mar 08, 2019 9.369 9.486 9.310 9.376 158,630 -0.04(-0.47%)
Mar 07, 2019 9.508 9.655 9.413 9.420 149,418 -0.20(-2.06%)
Mar 06, 2019 10.27 10.33 9.603 9.618 190,912 -0.67(-6.55%)
Mar 05, 2019 10.28 10.37 10.22 10.29 118,975 +0.01(+0.14%)
Mar 04, 2019 10.45 10.45 10.17 10.28 170,852 -0.17(-1.61%)
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.