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 (%)
Mar 29, 2018 5.242 5.242 5.242 0 +0.01(+0.14%)
Mar 28, 2018 5.213 5.381 5.169 5.235 58,056 +0.02(+0.42%)
Mar 27, 2018 5.257 5.308 5.132 5.213 57,331 +0.01(+0.14%)
Mar 26, 2018 5.396 5.396 5.103 5.206 87,181 -0.15(-2.74%)
Mar 23, 2018 5.469 5.594 5.323 5.352 68,716 -0.10(-1.75%)
Mar 22, 2018 5.433 5.476 5.367 5.447 63,981 +0.00(+0.00%)
Mar 21, 2018 5.528 5.606 5.374 5.447 88,339 -0.11(-1.98%)
Mar 20, 2018 5.476 5.601 5.392 5.557 83,584 +0.10(+1.74%)
Mar 19, 2018 5.476 5.506 5.330 5.462 81,934 -0.02(-0.40%)
Mar 16, 2018 5.403 5.572 5.381 5.484 133,892 +0.07(+1.35%)
Mar 15, 2018 5.608 5.681 5.403 5.411 69,596 -0.16(-2.89%)
Mar 14, 2018 5.440 5.652 5.440 5.572 102,055 +0.13(+2.42%)
Mar 13, 2018 5.689 5.751 5.345 5.440 117,129 -0.25(-4.38%)
Mar 12, 2018 5.447 5.740 5.315 5.689 122,036 +0.23(+4.16%)
Mar 09, 2018 5.176 5.498 5.176 5.462 142,191 +0.34(+6.57%)
Mar 08, 2018 5.359 5.455 5.096 5.125 119,396 -0.23(-4.37%)
Mar 07, 2018 5.337 5.359 92,134 -0.25(-4.44%)
Mar 06, 2018 5.286 5.630 5.286 5.608 115,028 +0.32(+6.09%)
Mar 05, 2018 5.315 5.440 5.250 5.286 91,597 -0.03(-0.55%)
Mar 02, 2018 5.096 5.339 5.096 5.315 83,252 +0.18(+3.57%)
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.