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 )

20.95 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2019 9.039 9.091 8.878 9.069 91,705 +0.03(+0.32%)
Apr 29, 2019 9.003 9.076 8.907 9.039 66,899 +0.04(+0.41%)
Apr 26, 2019 8.966 9.105 8.805 9.003 67,165 +0.02(+0.24%)
Apr 25, 2019 8.988 9.076 8.871 8.981 132,257 -0.08(-0.89%)
Apr 24, 2019 9.039 9.142 8.893 9.061 119,719 +0.07(+0.73%)
Apr 23, 2019 9.303 9.303 8.973 8.995 90,590 -0.28(-3.00%)
Apr 22, 2019 9.310 9.310 9.047 9.274 105,320 -0.08(-0.86%)
Apr 18, 2019 9.003 9.391 8.937 9.354 120,133 +0.37(+4.07%)
Apr 17, 2019 9.054 9.153 8.849 8.988 80,729 +0.00(+0.00%)
Apr 16, 2019 9.274 9.274 8.849 8.988 105,939 -0.26(-2.85%)
Apr 15, 2019 9.266 9.347 9.091 9.252 89,529 -0.01(-0.16%)
Apr 12, 2019 9.354 9.354 9.127 9.266 86,960 -0.03(-0.32%)
Apr 11, 2019 9.266 9.340 9.238 9.296 151,231 +0.06(+0.63%)
Apr 10, 2019 9.113 9.259 9.039 9.237 127,498 +0.13(+1.45%)
Apr 09, 2019 8.900 9.178 8.871 9.105 213,371 +0.15(+1.72%)
Apr 08, 2019 9.025 9.054 8.918 8.951 112,911 -0.07(-0.81%)
Apr 05, 2019 8.688 9.047 8.688 9.025 145,388 +0.32(+3.70%)
Apr 04, 2019 8.519 8.746 8.468 8.702 95,908 +0.22(+2.59%)
Apr 03, 2019 8.519 8.519 8.409 8.483 124,763 +0.01(+0.09%)
Apr 02, 2019 8.717 8.717 8.358 8.475 287,719 -0.31(-3.50%)
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.