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 )

20.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 31, 2019 6.663 6.809 6.663 6.714 116,321 +0.02(+0.33%)
Jul 30, 2019 6.443 6.699 6.428 6.692 108,487 +0.23(+3.63%)
Jul 29, 2019 6.567 6.641 6.362 6.458 52,750 -0.10(-1.45%)
Jul 26, 2019 6.406 6.582 6.397 6.553 94,243 +0.21(+3.35%)
Jul 25, 2019 6.509 6.575 6.311 6.340 83,888 -0.12(-1.93%)
Jul 24, 2019 6.238 6.509 6.238 6.465 102,126 +0.21(+3.40%)
Jul 23, 2019 6.480 6.516 6.223 6.253 99,421 -0.18(-2.73%)
Jul 22, 2019 6.824 6.824 6.406 6.428 65,317 -0.37(-5.49%)
Jul 19, 2019 6.977 7.080 6.787 6.802 107,082 -0.18(-2.62%)
Jul 18, 2019 7.212 7.212 6.970 6.985 51,057 -0.22(-3.05%)
Jul 17, 2019 7.256 7.373 7.124 7.204 89,626 -0.07(-0.91%)
Jul 16, 2019 7.307 7.461 7.256 7.270 110,821 -0.02(-0.30%)
Jul 15, 2019 7.292 7.358 7.206 7.292 103,921 +0.00(+0.00%)
Jul 12, 2019 7.256 7.475 7.248 7.292 76,896 +0.06(+0.81%)
Jul 11, 2019 7.278 7.417 7.204 7.234 68,677 -0.01(-0.20%)
Jul 10, 2019 7.278 7.325 7.116 7.248 99,408 -0.01(-0.10%)
Jul 09, 2019 7.270 7.439 7.206 7.256 115,400 -0.03(-0.40%)
Jul 08, 2019 7.358 7.483 7.153 7.285 72,709 -0.07(-0.90%)
Jul 05, 2019 7.395 7.409 7.241 7.351 44,526 -0.06(-0.79%)
Jul 03, 2019 7.226 7.461 7.190 7.409 29,638 +0.21(+2.95%)
Jul 02, 2019 7.212 7.234 7.087 7.197 60,677 -0.01(-0.10%)
Jul 01, 2019 7.424 7.453 7.124 7.204 70,478 -0.15(-2.09%)
Jun 28, 2019 7.182 7.439 7.182 7.358 113,364 +0.19(+2.66%)
Jun 27, 2019 7.285 7.300 7.131 7.168 95,966 -0.11(-1.51%)
Jun 26, 2019 7.146 7.343 7.131 7.278 57,544 +0.18(+2.58%)
Jun 25, 2019 7.263 7.263 7.014 7.095 92,605 -0.14(-1.92%)
Jun 24, 2019 7.073 7.395 6.985 7.234 142,212 +0.20(+2.81%)
Jun 21, 2019 7.453 7.512 6.908 7.036 296,114 -0.46(-6.15%)
Jun 20, 2019 7.673 7.768 7.483 7.497 101,945 -0.23(-2.94%)
Jun 19, 2019 7.702 7.761 7.468 7.724 138,627 +0.00(+0.00%)
Jun 18, 2019 7.863 7.929 7.666 7.724 116,369 -0.12(-1.49%)
Jun 17, 2019 8.090 8.090 7.812 7.841 58,119 -0.23(-2.90%)
Jun 14, 2019 8.288 8.288 8.017 8.076 103,804 -0.21(-2.56%)
Jun 13, 2019 8.032 8.354 7.995 8.288 178,903 +0.32(+4.04%)
Jun 12, 2019 7.856 7.980 7.753 7.966 101,518 +0.10(+1.21%)
Jun 11, 2019 7.622 7.995 7.622 7.871 140,922 +0.30(+3.97%)
Jun 10, 2019 7.387 7.592 7.329 7.570 161,808 +0.21(+2.78%)
Jun 07, 2019 7.373 7.483 7.278 7.365 96,838 +0.02(+0.30%)
Jun 06, 2019 7.548 7.578 7.278 7.343 64,977 -0.23(-3.09%)
Jun 05, 2019 7.680 7.772 7.424 7.578 152,426 -0.07(-0.86%)
Jun 04, 2019 7.644 7.768 7.599 7.644 188,142 +0.11(+1.46%)
Jun 03, 2019 7.526 7.666 7.439 7.534 169,496 +0.01(+0.19%)
May 31, 2019 7.483 7.629 7.431 7.519 194,905 -0.03(-0.39%)
May 30, 2019 7.570 7.666 7.490 7.548 135,181 +0.01(+0.10%)
May 29, 2019 7.915 7.966 7.373 7.541 201,769 -0.42(-5.33%)
May 28, 2019 8.002 8.112 7.893 7.966 90,836 -0.06(-0.73%)
May 24, 2019 7.907 8.054 7.753 8.024 133,306 +0.16(+2.05%)
May 23, 2019 8.163 8.185 7.753 7.863 127,508 -0.35(-4.28%)
May 22, 2019 8.376 8.383 8.178 8.215 107,516 -0.19(-2.26%)
May 21, 2019 8.420 8.581 8.288 8.405 220,042 -0.01(-0.17%)
May 20, 2019 8.647 8.647 8.178 8.420 177,987 -0.25(-2.87%)
May 17, 2019 8.757 8.932 8.639 8.669 146,828 -0.14(-1.58%)
May 16, 2019 8.888 9.064 8.727 8.808 100,896 -0.08(-0.91%)
May 15, 2019 8.654 8.976 8.610 8.888 115,059 +0.23(+2.71%)
May 14, 2019 8.888 8.925 8.581 8.654 386,441 -0.21(-2.31%)
May 13, 2019 8.757 8.881 8.610 8.859 117,495 -0.06(-0.66%)
May 10, 2019 8.859 9.006 8.786 8.918 130,437 +0.03(+0.33%)
May 09, 2019 8.669 8.947 8.544 8.888 123,022 +0.16(+1.85%)
May 08, 2019 9.291 9.371 8.683 8.727 546,942 -0.67(-7.09%)
May 07, 2019 9.569 9.679 9.141 9.393 273,675 -0.25(-2.58%)
May 06, 2019 9.145 9.745 9.145 9.642 185,135 +0.40(+4.28%)
May 03, 2019 8.786 10.36 8.727 9.247 351,977 +0.23(+2.52%)
May 02, 2019 8.896 9.082 8.800 9.020 189,477 +0.12(+1.32%)
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.