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 )

17.89 -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 29, 2019 6.721 6.958 6.677 6.899 87,691 +0.22(+3.31%)
Nov 27, 2019 6.655 6.926 6.633 6.677 139,315 +0.00(+0.00%)
Nov 26, 2019 6.553 6.857 6.553 6.677 222,991 +0.10(+1.45%)
Nov 25, 2019 6.472 6.710 6.406 6.582 162,532 +0.07(+1.12%)
Nov 22, 2019 6.699 6.765 6.472 6.509 191,354 -0.16(-2.42%)
Nov 21, 2019 6.663 6.816 6.501 6.670 185,238 +0.01(+0.11%)
Nov 20, 2019 6.670 6.897 6.582 6.663 242,249 -0.04(-0.66%)
Nov 19, 2019 6.472 6.860 6.377 6.706 202,829 +0.24(+3.74%)
Nov 18, 2019 6.728 6.853 6.348 6.465 183,554 -0.34(-5.05%)
Nov 15, 2019 6.523 7.021 6.223 6.809 350,202 +0.01(+0.22%)
Nov 14, 2019 6.326 7.058 6.326 6.794 307,127 +0.45(+7.16%)
Nov 13, 2019 6.406 6.480 6.267 6.340 96,793 -0.07(-1.03%)
Nov 12, 2019 6.480 6.531 6.333 6.406 104,999 -0.08(-1.24%)
Nov 11, 2019 6.597 6.611 6.377 6.487 109,753 -0.13(-1.99%)
Nov 08, 2019 6.802 6.816 6.497 6.619 91,784 -0.19(-2.80%)
Nov 07, 2019 6.838 6.999 6.721 6.809 92,142 +0.00(+0.00%)
Nov 06, 2019 6.750 6.941 6.699 6.809 84,303 +0.05(+0.76%)
Nov 05, 2019 6.750 6.985 6.688 6.758 65,773 +0.01(+0.11%)
Nov 04, 2019 6.663 7.073 6.663 6.750 135,492 +0.12(+1.88%)
Nov 01, 2019 6.487 6.677 6.487 6.626 111,589 +0.20(+3.19%)
Oct 31, 2019 6.494 6.677 6.333 6.421 185,242 -0.05(-0.79%)
Oct 30, 2019 6.370 6.509 6.194 6.472 162,331 +0.07(+1.03%)
Oct 29, 2019 6.531 6.531 6.249 6.406 105,079 -0.20(-2.99%)
Oct 28, 2019 6.318 6.787 6.318 6.604 139,601 +0.29(+4.64%)
Oct 25, 2019 6.194 6.355 6.128 6.311 119,238 +0.10(+1.53%)
Oct 24, 2019 6.260 6.370 6.176 6.216 108,946 -0.03(-0.47%)
Oct 23, 2019 6.143 6.389 6.070 6.245 235,736 +0.11(+1.79%)
Oct 22, 2019 6.091 6.194 6.004 6.135 278,676 +0.10(+1.70%)
Oct 21, 2019 6.135 6.143 6.011 6.033 135,591 -0.07(-1.20%)
Oct 18, 2019 6.165 6.238 5.996 6.106 109,813 -0.11(-1.77%)
Oct 17, 2019 6.223 6.234 6.143 6.216 104,921 +0.04(+0.59%)
Oct 16, 2019 6.362 6.392 6.150 6.179 89,474 -0.17(-2.65%)
Oct 15, 2019 6.589 6.604 6.311 6.348 126,048 -0.23(-3.45%)
Oct 14, 2019 6.589 6.692 6.450 6.575 62,449 -0.03(-0.44%)
Oct 11, 2019 6.677 6.846 6.560 6.604 146,554 +0.07(+1.01%)
Oct 10, 2019 6.538 6.618 6.472 6.538 58,621 -0.01(-0.11%)
Oct 09, 2019 6.531 6.567 6.436 6.545 180,960 +0.08(+1.25%)
Oct 08, 2019 6.509 6.560 6.450 6.465 68,790 -0.08(-1.23%)
Oct 07, 2019 6.443 6.655 6.414 6.545 81,464 +0.10(+1.59%)
Oct 04, 2019 6.567 6.567 6.351 6.443 115,823 -0.11(-1.68%)
Oct 03, 2019 6.545 6.641 6.333 6.553 121,473 -0.10(-1.43%)
Oct 02, 2019 7.102 7.102 6.641 6.648 98,892 -0.50(-6.97%)
Oct 01, 2019 7.351 7.475 7.087 7.146 60,248 -0.17(-2.30%)
Sep 30, 2019 7.526 7.716 7.314 7.314 73,531 -0.23(-3.01%)
Sep 27, 2019 7.519 7.673 7.512 7.541 44,389 +0.02(+0.29%)
Sep 26, 2019 7.702 7.805 7.409 7.519 65,019 -0.21(-2.65%)
Sep 25, 2019 7.541 7.819 7.541 7.724 60,187 +0.07(+0.86%)
Sep 24, 2019 7.731 7.805 7.629 7.658 81,223 -0.04(-0.48%)
Sep 23, 2019 7.871 7.871 7.512 7.695 72,537 -0.15(-1.87%)
Sep 20, 2019 7.929 7.951 7.739 7.841 84,955 -0.11(-1.38%)
Sep 19, 2019 8.251 8.412 7.915 7.951 68,558 -0.30(-3.64%)
Sep 18, 2019 8.383 8.519 8.229 8.251 73,312 -0.10(-1.23%)
Sep 17, 2019 8.303 8.376 8.149 8.354 92,176 -0.01(-0.09%)
Sep 16, 2019 8.266 8.559 8.178 8.361 74,924 +0.09(+1.06%)
Sep 13, 2019 8.200 8.347 8.123 8.273 64,877 +0.13(+1.62%)
Sep 12, 2019 8.193 8.464 8.083 8.141 121,187 -0.01(-0.18%)
Sep 11, 2019 7.827 8.200 7.827 8.156 67,114 +0.33(+4.21%)
Sep 10, 2019 7.329 7.827 7.329 7.827 78,124 +0.49(+6.69%)
Sep 09, 2019 6.955 7.453 6.941 7.336 64,171 +0.39(+5.58%)
Sep 06, 2019 7.109 7.212 6.933 6.948 53,950 -0.15(-2.06%)
Sep 05, 2019 7.029 7.314 6.963 7.095 85,322 +0.08(+1.15%)
Sep 04, 2019 6.816 7.036 6.752 7.014 53,710 +0.21(+3.01%)
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.