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 (%)
Aug 30, 2019 6.999 6.999 6.780 6.911 61,599 -0.07(-1.05%)
Aug 29, 2019 7.285 7.395 6.933 6.985 65,124 -0.26(-3.64%)
Aug 28, 2019 7.080 7.380 7.062 7.248 105,608 +0.15(+2.06%)
Aug 27, 2019 7.314 7.314 7.095 7.102 74,703 -0.18(-2.51%)
Aug 26, 2019 7.087 7.292 7.014 7.285 67,501 +0.23(+3.32%)
Aug 23, 2019 7.124 7.182 6.941 7.051 94,106 -0.12(-1.63%)
Aug 22, 2019 6.816 7.241 6.809 7.168 115,524 +0.34(+5.04%)
Aug 21, 2019 6.919 6.919 6.750 6.824 73,175 -0.07(-1.06%)
Aug 20, 2019 7.029 7.029 6.868 6.897 70,189 -0.10(-1.46%)
Aug 19, 2019 6.970 7.102 6.910 6.999 63,750 +0.12(+1.70%)
Aug 16, 2019 6.545 6.897 6.538 6.882 106,399 +0.34(+5.26%)
Aug 15, 2019 6.670 6.670 6.443 6.538 60,568 -0.07(-1.11%)
Aug 14, 2019 6.794 6.794 6.406 6.611 154,948 -0.27(-3.94%)
Aug 13, 2019 7.043 7.285 6.842 6.882 96,128 -0.15(-2.19%)
Aug 12, 2019 7.212 7.292 7.014 7.036 97,455 -0.17(-2.34%)
Aug 09, 2019 7.358 7.570 7.146 7.204 145,872 -0.19(-2.57%)
Aug 08, 2019 7.497 7.538 7.116 7.395 176,053 -0.16(-2.13%)
Aug 07, 2019 7.629 7.878 7.519 7.556 95,667 -0.31(-3.91%)
Aug 06, 2019 8.610 8.713 7.746 7.863 148,284 -0.75(-8.67%)
Aug 05, 2019 8.617 8.896 8.237 8.610 203,069 -0.10(-1.09%)
Aug 02, 2019 7.321 9.079 7.248 8.705 626,785 +1.98(+29.52%)
Aug 01, 2019 6.714 7.102 6.706 6.721 164,855 +0.01(+0.11%)
Jul 31, 2019 6.663 6.809 6.663 6.714 116,321 +0.02(+0.33%)
Jul 30, 2019 6.443 6.699 6.428 6.692 108,487 +0.23(+3.63%)
Jul 29, 2019 6.567 6.641 6.362 6.458 52,750 -0.10(-1.45%)
Jul 26, 2019 6.406 6.582 6.397 6.553 94,243 +0.21(+3.35%)
Jul 25, 2019 6.509 6.575 6.311 6.340 83,888 -0.12(-1.93%)
Jul 24, 2019 6.238 6.509 6.238 6.465 102,126 +0.21(+3.40%)
Jul 23, 2019 6.480 6.516 6.223 6.253 99,421 -0.18(-2.73%)
Jul 22, 2019 6.824 6.824 6.406 6.428 65,317 -0.37(-5.49%)
Jul 19, 2019 6.977 7.080 6.787 6.802 107,082 -0.18(-2.62%)
Jul 18, 2019 7.212 7.212 6.970 6.985 51,057 -0.22(-3.05%)
Jul 17, 2019 7.256 7.373 7.124 7.204 89,626 -0.07(-0.91%)
Jul 16, 2019 7.307 7.461 7.256 7.270 110,821 -0.02(-0.30%)
Jul 15, 2019 7.292 7.358 7.206 7.292 103,921 +0.00(+0.00%)
Jul 12, 2019 7.256 7.475 7.248 7.292 76,896 +0.06(+0.81%)
Jul 11, 2019 7.278 7.417 7.204 7.234 68,677 -0.01(-0.20%)
Jul 10, 2019 7.278 7.325 7.116 7.248 99,408 -0.01(-0.10%)
Jul 09, 2019 7.270 7.439 7.206 7.256 115,400 -0.03(-0.40%)
Jul 08, 2019 7.358 7.483 7.153 7.285 72,709 -0.07(-0.90%)
Jul 05, 2019 7.395 7.409 7.241 7.351 44,526 -0.06(-0.79%)
Jul 03, 2019 7.226 7.461 7.190 7.409 29,638 +0.21(+2.95%)
Jul 02, 2019 7.212 7.234 7.087 7.197 60,677 -0.01(-0.10%)
Jul 01, 2019 7.424 7.453 7.124 7.204 70,478 -0.15(-2.09%)
Jun 28, 2019 7.182 7.439 7.182 7.358 113,364 +0.19(+2.66%)
Jun 27, 2019 7.285 7.300 7.131 7.168 95,966 -0.11(-1.51%)
Jun 26, 2019 7.146 7.343 7.131 7.278 57,544 +0.18(+2.58%)
Jun 25, 2019 7.263 7.263 7.014 7.095 92,605 -0.14(-1.92%)
Jun 24, 2019 7.073 7.395 6.985 7.234 142,212 +0.20(+2.81%)
Jun 21, 2019 7.453 7.512 6.908 7.036 296,114 -0.46(-6.15%)
Jun 20, 2019 7.673 7.768 7.483 7.497 101,945 -0.23(-2.94%)
Jun 19, 2019 7.702 7.761 7.468 7.724 138,627 +0.00(+0.00%)
Jun 18, 2019 7.863 7.929 7.666 7.724 116,369 -0.12(-1.49%)
Jun 17, 2019 8.090 8.090 7.812 7.841 58,119 -0.23(-2.90%)
Jun 14, 2019 8.288 8.288 8.017 8.076 103,804 -0.21(-2.56%)
Jun 13, 2019 8.032 8.354 7.995 8.288 178,903 +0.32(+4.04%)
Jun 12, 2019 7.856 7.980 7.753 7.966 101,518 +0.10(+1.21%)
Jun 11, 2019 7.622 7.995 7.622 7.871 140,922 +0.30(+3.97%)
Jun 10, 2019 7.387 7.592 7.329 7.570 161,808 +0.21(+2.78%)
Jun 07, 2019 7.373 7.483 7.278 7.365 96,838 +0.02(+0.30%)
Jun 06, 2019 7.548 7.578 7.278 7.343 64,977 -0.23(-3.09%)
Jun 05, 2019 7.680 7.772 7.424 7.578 152,426 -0.07(-0.86%)
Jun 04, 2019 7.644 7.768 7.599 7.644 188,142 +0.11(+1.46%)
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.