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 )

20.85 +0.61 (+3.01%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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, 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.