Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.32 +0.25 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2020 10.56 10.84 10.47 10.78 166,982 +0.04(+0.35%)
May 28, 2020 11.43 11.71 10.70 10.74 330,515 -0.62(-5.44%)
May 27, 2020 10.80 11.38 10.55 11.36 419,479 +0.29(+2.62%)
May 26, 2020 10.51 11.11 10.13 11.07 260,546 +0.58(+5.54%)
May 22, 2020 10.56 10.68 10.25 10.49 124,035 -0.02(-0.21%)
May 21, 2020 10.53 10.54 10.31 10.51 104,528 -0.01(-0.07%)
May 20, 2020 10.69 10.76 10.47 10.52 188,978 +0.05(+0.50%)
May 19, 2020 10.79 10.95 10.44 10.47 146,612 -0.28(-2.57%)
May 18, 2020 11.17 11.41 10.62 10.74 323,548 -0.08(-0.76%)
May 15, 2020 10.40 11.05 10.40 10.82 131,419 +0.54(+5.21%)
May 14, 2020 11.24 11.26 10.07 10.29 216,096 -1.02(-9.03%)
May 13, 2020 10.38 11.41 10.21 11.31 514,871 +1.12(+10.96%)
May 12, 2020 10.80 10.94 10.12 10.19 397,893 -0.61(-5.65%)
May 11, 2020 11.23 11.26 10.43 10.80 462,208 -0.75(-6.51%)
May 08, 2020 8.917 12.21 8.641 11.55 2,342,453 +3.45(+42.56%)
May 07, 2020 8.209 8.314 7.949 8.105 157,965 +0.12(+1.49%)
May 06, 2020 7.852 8.068 7.809 7.986 92,103 +0.16(+2.00%)
May 05, 2020 8.038 8.165 7.747 7.829 189,231 -0.09(-1.13%)
May 04, 2020 7.449 8.001 7.405 7.919 150,010 +0.10(+1.33%)
May 01, 2020 8.306 8.306 7.658 7.814 194,510 -0.58(-6.92%)
Apr 30, 2020 8.321 8.463 8.142 8.396 177,666 -0.04(-0.44%)
Apr 29, 2020 8.567 8.723 8.247 8.433 165,766 +0.09(+1.07%)
Apr 28, 2020 8.194 8.396 8.090 8.343 192,450 +0.31(+3.90%)
Apr 27, 2020 7.882 8.112 7.695 8.031 298,836 +0.29(+3.75%)
Apr 24, 2020 7.487 7.807 7.353 7.740 112,088 +0.31(+4.21%)
Apr 23, 2020 7.151 7.531 7.118 7.427 148,139 +0.22(+3.10%)
Apr 22, 2020 7.010 7.278 6.883 7.204 108,252 +0.19(+2.76%)
Apr 21, 2020 6.727 7.114 6.727 7.010 87,547 +0.12(+1.73%)
Apr 20, 2020 7.084 7.084 6.854 6.891 135,448 -0.16(-2.32%)
Apr 17, 2020 7.070 7.151 6.854 7.055 115,981 +0.04(+0.53%)
Apr 16, 2020 6.563 7.055 6.436 7.017 158,690 +0.51(+7.78%)
Apr 15, 2020 6.593 6.630 6.280 6.511 138,751 -0.23(-3.43%)
Apr 14, 2020 6.526 6.898 6.503 6.742 142,485 +0.26(+4.02%)
Apr 13, 2020 6.451 6.697 6.414 6.481 107,899 -0.07(-1.14%)
Apr 09, 2020 6.630 6.824 6.503 6.556 139,204 -0.09(-1.35%)
Apr 08, 2020 6.690 6.749 6.496 6.645 192,552 +0.09(+1.36%)
Apr 07, 2020 6.913 6.980 6.421 6.556 159,880 -0.30(-4.35%)
Apr 06, 2020 6.943 7.278 6.693 6.854 188,893 +0.01(+0.22%)
Apr 03, 2020 6.548 6.891 6.429 6.839 182,429 +0.29(+4.44%)
Apr 02, 2020 6.295 6.623 6.243 6.548 121,917 +0.25(+3.90%)
Apr 01, 2020 6.123 6.332 6.042 6.302 137,973 -0.04(-0.59%)
Mar 31, 2020 5.922 6.421 5.922 6.339 148,401 +0.34(+5.71%)
Mar 30, 2020 5.930 6.235 5.818 5.997 139,975 +0.11(+1.90%)
Mar 27, 2020 5.676 6.056 5.650 5.885 117,189 +0.08(+1.41%)
Mar 26, 2020 5.945 6.168 5.699 5.803 200,744 -0.11(-1.89%)
Mar 25, 2020 6.123 6.488 5.870 5.915 162,500 -0.22(-3.52%)
Mar 24, 2020 6.123 6.697 5.960 6.131 253,872 +0.26(+4.44%)
Mar 23, 2020 5.870 5.937 5.468 5.870 315,196 +0.00(+0.00%)
Mar 20, 2020 6.101 6.138 5.557 5.870 251,562 -0.16(-2.72%)
Mar 19, 2020 5.870 6.213 5.721 6.034 212,541 +0.19(+3.32%)
Mar 18, 2020 5.960 5.967 5.397 5.840 464,462 +0.01(+0.13%)
Mar 17, 2020 5.006 5.893 4.972 5.833 304,647 +0.92(+18.82%)
Mar 16, 2020 4.455 5.244 4.298 4.909 231,046 +0.08(+1.70%)
Mar 13, 2020 4.499 4.878 4.276 4.827 138,130 +0.51(+11.72%)
Mar 12, 2020 4.291 4.529 4.030 4.321 150,343 -0.20(-4.45%)
Mar 11, 2020 4.842 4.879 4.477 4.522 128,357 -0.34(-7.04%)
Mar 10, 2020 5.021 5.058 4.842 4.864 126,995 +0.01(+0.31%)
Mar 09, 2020 5.230 5.278 4.842 4.850 147,396 -0.60(-10.94%)
Mar 06, 2020 5.423 5.557 5.326 5.446 165,381 -0.09(-1.62%)
Mar 05, 2020 5.386 5.550 5.297 5.535 131,670 +0.10(+1.78%)
Mar 04, 2020 5.460 5.535 5.356 5.438 188,856 +0.01(+0.27%)
Mar 03, 2020 5.587 5.729 5.341 5.423 91,106 -0.16(-2.80%)
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.