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 )

21.58 +0.39 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 7.452 7.597 7.401 7.488 195,714 -0.03(-0.39%)
May 30, 2019 7.539 7.634 7.459 7.517 135,742 +0.01(+0.10%)
May 29, 2019 7.882 7.933 7.342 7.510 202,605 -0.42(-5.33%)
May 28, 2019 7.969 8.079 7.860 7.933 91,213 -0.06(-0.73%)
May 24, 2019 7.875 8.020 7.721 7.991 133,859 +0.16(+2.05%)
May 23, 2019 8.130 8.152 7.721 7.831 128,037 -0.35(-4.28%)
May 22, 2019 8.341 8.348 8.144 8.181 107,962 -0.19(-2.26%)
May 21, 2019 8.385 8.545 8.254 8.370 220,955 -0.01(-0.17%)
May 20, 2019 8.611 8.611 8.144 8.385 178,725 -0.25(-2.87%)
May 17, 2019 8.720 8.895 8.604 8.633 147,436 -0.14(-1.58%)
May 16, 2019 8.852 9.027 8.691 8.771 101,314 -0.08(-0.91%)
May 15, 2019 8.618 8.939 8.575 8.852 115,537 +0.23(+2.71%)
May 14, 2019 8.852 8.888 8.545 8.618 388,044 -0.20(-2.31%)
May 13, 2019 8.720 8.844 8.575 8.822 117,982 -0.06(-0.66%)
May 10, 2019 8.822 8.969 8.749 8.881 130,978 +0.03(+0.33%)
May 09, 2019 8.633 8.910 8.509 8.852 123,532 +0.16(+1.85%)
May 08, 2019 9.253 9.333 8.647 8.691 549,210 -0.66(-7.09%)
May 07, 2019 9.530 9.639 9.103 9.355 274,810 -0.25(-2.58%)
May 06, 2019 9.107 9.705 9.107 9.603 185,903 +0.39(+4.28%)
May 03, 2019 8.749 10.32 8.691 9.209 353,437 +0.23(+2.52%)
May 02, 2019 8.859 9.045 8.764 8.983 190,263 +0.12(+1.32%)
May 01, 2019 9.005 9.084 8.779 8.866 222,138 -0.16(-1.78%)
Apr 30, 2019 8.997 9.048 8.837 9.027 92,132 +0.03(+0.32%)
Apr 29, 2019 8.961 9.034 8.866 8.997 67,210 +0.04(+0.41%)
Apr 26, 2019 8.924 9.063 8.764 8.961 67,478 +0.02(+0.24%)
Apr 25, 2019 8.946 9.034 8.830 8.939 132,872 -0.08(-0.89%)
Apr 24, 2019 8.997 9.099 8.852 9.019 120,277 +0.07(+0.73%)
Apr 23, 2019 9.260 9.260 8.932 8.954 91,011 -0.28(-3.00%)
Apr 22, 2019 9.267 9.267 9.005 9.231 105,810 -0.08(-0.86%)
Apr 18, 2019 8.961 9.347 8.895 9.311 120,692 +0.36(+4.07%)
Apr 17, 2019 9.012 9.110 8.808 8.946 81,105 +0.00(+0.00%)
Apr 16, 2019 9.231 9.231 8.808 8.946 106,433 -0.26(-2.85%)
Apr 15, 2019 9.223 9.304 9.048 9.209 89,946 -0.01(-0.16%)
Apr 12, 2019 9.311 9.311 9.085 9.223 87,364 -0.03(-0.32%)
Apr 11, 2019 9.223 9.296 9.196 9.253 151,935 +0.06(+0.63%)
Apr 10, 2019 9.070 9.216 8.997 9.194 128,091 +0.13(+1.45%)
Apr 09, 2019 8.859 9.136 8.830 9.063 214,365 +0.15(+1.72%)
Apr 08, 2019 8.983 9.012 8.877 8.910 113,437 -0.07(-0.81%)
Apr 05, 2019 8.647 9.005 8.647 8.983 146,065 +0.32(+3.70%)
Apr 04, 2019 8.480 8.706 8.429 8.662 96,355 +0.22(+2.59%)
Apr 03, 2019 8.480 8.480 8.370 8.443 125,344 +0.01(+0.09%)
Apr 02, 2019 8.677 8.677 8.319 8.436 289,058 -0.31(-3.50%)
Apr 01, 2019 8.757 8.866 8.677 8.742 197,987 +0.03(+0.33%)
Mar 29, 2019 8.917 8.917 8.604 8.713 76,804 -0.09(-1.08%)
Mar 28, 2019 8.720 8.946 8.640 8.808 92,331 +0.10(+1.17%)
Mar 27, 2019 8.895 8.895 8.640 8.706 72,501 -0.25(-2.77%)
Mar 26, 2019 8.976 8.983 8.830 8.954 70,192 +0.06(+0.66%)
Mar 25, 2019 8.691 8.924 8.582 8.895 125,772 +0.20(+2.26%)
Mar 22, 2019 8.932 8.997 8.669 8.698 129,470 -0.31(-3.40%)
Mar 21, 2019 8.859 9.041 8.728 9.005 128,999 +0.14(+1.56%)
Mar 20, 2019 9.099 9.099 8.801 8.866 119,456 -0.22(-2.41%)
Mar 19, 2019 9.362 9.442 9.019 9.085 89,835 -0.28(-3.04%)
Mar 18, 2019 9.085 9.479 8.997 9.369 206,607 +0.30(+3.30%)
Mar 15, 2019 9.479 9.479 8.997 9.070 242,893 -0.36(-3.79%)
Mar 14, 2019 9.508 9.573 9.398 9.428 123,613 -0.16(-1.67%)
Mar 13, 2019 9.377 9.661 9.296 9.588 173,787 +0.27(+2.90%)
Mar 12, 2019 9.318 9.581 9.304 9.318 277,793 -0.02(-0.23%)
Mar 11, 2019 9.384 9.398 9.194 9.340 168,159 +0.01(+0.08%)
Mar 08, 2019 9.326 9.442 9.267 9.333 159,369 -0.04(-0.47%)
Mar 07, 2019 9.464 9.610 9.369 9.377 150,114 -0.20(-2.06%)
Mar 06, 2019 10.22 10.28 9.559 9.573 191,801 -0.67(-6.55%)
Mar 05, 2019 10.23 10.32 10.17 10.24 119,529 +0.01(+0.14%)
Mar 04, 2019 10.40 10.40 10.13 10.23 171,648 -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.