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 (%)
May 31, 2018 7.494 7.691 7.464 7.530 311,619 +0.02(+0.29%)
May 30, 2018 7.596 7.701 7.472 7.508 88,785 -0.04(-0.49%)
May 29, 2018 7.823 7.823 7.457 7.545 122,660 -0.30(-3.83%)
May 25, 2018 7.845 7.845 7.845 0 +0.11(+1.42%)
May 24, 2018 7.647 7.816 7.538 7.735 89,035 +0.04(+0.57%)
May 23, 2018 7.582 7.779 7.516 7.691 82,412 +0.04(+0.48%)
May 22, 2018 7.772 7.941 7.560 7.655 96,656 -0.13(-1.69%)
May 21, 2018 7.875 8.022 7.604 7.787 156,540 -0.08(-1.02%)
May 18, 2018 8.190 8.241 7.787 7.867 129,488 -0.29(-3.59%)
May 17, 2018 7.867 8.316 7.867 8.160 165,108 +0.19(+2.39%)
May 16, 2018 7.669 7.992 7.541 7.970 152,237 +0.40(+5.32%)
May 15, 2018 7.545 7.713 7.479 7.567 176,877 +0.03(+0.39%)
May 14, 2018 7.626 7.655 7.406 7.538 254,385 -0.18(-2.37%)
May 11, 2018 7.706 7.831 7.673 7.721 272,046 -0.04(-0.57%)
May 10, 2018 7.325 7.787 7.223 7.765 238,980 +0.51(+7.07%)
May 09, 2018 7.018 7.289 6.541 7.252 339,865 +0.23(+3.34%)
May 08, 2018 6.681 7.061 6.601 7.018 466,031 +0.34(+5.04%)
May 07, 2018 6.226 6.776 6.102 6.681 503,394 +0.45(+7.29%)
May 04, 2018 5.384 6.834 5.311 6.226 1,506,452 +1.17(+23.19%)
May 03, 2018 5.259 5.311 5.054 5.054 89,147 -0.21(-4.03%)
May 02, 2018 5.120 5.311 5.032 5.267 98,281 +0.15(+2.86%)
May 01, 2018 5.238 5.238 4.974 5.120 144,105 -0.12(-2.24%)
Apr 30, 2018 5.267 5.347 5.186 5.238 42,017 -0.01(-0.28%)
Apr 27, 2018 5.274 5.347 5.128 5.252 97,882 +0.00(+0.00%)
Apr 26, 2018 5.325 5.428 5.238 5.252 72,135 -0.07(-1.38%)
Apr 25, 2018 5.296 5.384 5.216 5.325 46,170 +0.01(+0.14%)
Apr 24, 2018 5.274 5.505 5.223 5.318 72,989 +0.04(+0.69%)
Apr 23, 2018 5.648 5.648 5.252 5.281 78,575 -0.35(-6.24%)
Apr 20, 2018 5.750 5.875 5.618 5.633 69,708 -0.15(-2.66%)
Apr 19, 2018 5.853 5.860 5.567 5.787 77,733 -0.07(-1.25%)
Apr 18, 2018 5.706 5.996 5.699 5.860 109,853 +0.23(+4.03%)
Apr 17, 2018 5.369 5.728 5.245 5.633 117,345 +0.32(+6.07%)
Apr 16, 2018 5.216 5.366 5.098 5.311 70,396 +0.11(+2.11%)
Apr 13, 2018 5.289 5.289 5.054 5.201 124,422 -0.09(-1.66%)
Apr 12, 2018 5.303 5.362 5.208 5.289 53,246 +0.01(+0.28%)
Apr 11, 2018 5.216 5.347 5.172 5.274 67,286 +0.04(+0.84%)
Apr 10, 2018 5.179 5.259 5.135 5.230 64,682 +0.08(+1.56%)
Apr 09, 2018 5.201 5.238 5.120 5.150 83,042 -0.03(-0.57%)
Apr 06, 2018 5.142 5.311 5.135 5.179 67,731 +0.02(+0.43%)
Apr 05, 2018 5.201 5.208 5.084 5.157 114,379 -0.01(-0.28%)
Apr 04, 2018 5.113 5.238 5.091 5.172 43,992 +0.01(+0.28%)
Apr 03, 2018 5.128 5.194 5.106 5.157 73,217 +0.07(+1.30%)
Apr 02, 2018 5.164 5.252 5.032 5.091 153,234 -0.15(-2.93%)
Mar 29, 2018 5.245 5.245 5.245 0 +0.01(+0.14%)
Mar 28, 2018 5.216 5.384 5.172 5.238 58,027 +0.02(+0.42%)
Mar 27, 2018 5.259 5.311 5.135 5.216 57,302 +0.01(+0.14%)
Mar 26, 2018 5.399 5.399 5.106 5.208 87,137 -0.15(-2.74%)
Mar 23, 2018 5.472 5.596 5.325 5.355 68,682 -0.10(-1.75%)
Mar 22, 2018 5.435 5.479 5.369 5.450 63,949 +0.00(+0.00%)
Mar 21, 2018 5.531 5.608 5.377 5.450 88,295 -0.11(-1.98%)
Mar 20, 2018 5.479 5.604 5.395 5.560 83,541 +0.10(+1.74%)
Mar 19, 2018 5.479 5.509 5.333 5.465 81,892 -0.02(-0.40%)
Mar 16, 2018 5.406 5.574 5.384 5.487 133,824 +0.07(+1.35%)
Mar 15, 2018 5.611 5.684 5.406 5.413 69,561 -0.16(-2.89%)
Mar 14, 2018 5.443 5.655 5.443 5.574 102,004 +0.13(+2.42%)
Mar 13, 2018 5.692 5.754 5.347 5.443 117,069 -0.25(-4.38%)
Mar 12, 2018 5.450 5.743 5.318 5.692 121,974 +0.23(+4.16%)
Mar 09, 2018 5.179 5.501 5.179 5.465 142,119 +0.34(+6.57%)
Mar 08, 2018 5.362 5.457 5.098 5.128 119,336 -0.23(-4.37%)
Mar 07, 2018 5.340 5.362 92,087 -0.25(-4.44%)
Mar 06, 2018 5.289 5.633 5.289 5.611 114,970 +0.32(+6.09%)
Mar 05, 2018 5.318 5.443 5.252 5.289 91,551 -0.03(-0.55%)
Mar 02, 2018 5.098 5.342 5.098 5.318 83,210 +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.