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 (%)
Dec 31, 2019 7.351 7.410 7.234 7.248 111,384 -0.07(-1.00%)
Dec 30, 2019 7.403 7.432 7.282 7.322 84,616 -0.07(-0.99%)
Dec 27, 2019 7.491 7.491 7.337 7.395 71,215 -0.09(-1.18%)
Dec 26, 2019 7.505 7.546 7.366 7.483 50,346 -0.01(-0.20%)
Dec 24, 2019 7.491 7.550 7.410 7.498 27,505 +0.00(+0.00%)
Dec 23, 2019 7.263 7.505 7.124 7.498 108,288 +0.26(+3.55%)
Dec 20, 2019 7.109 7.248 7.080 7.241 262,257 +0.18(+2.49%)
Dec 19, 2019 7.160 7.315 7.050 7.065 106,248 -0.09(-1.23%)
Dec 18, 2019 7.204 7.307 7.109 7.153 139,825 -0.04(-0.51%)
Dec 17, 2019 7.065 7.197 7.013 7.190 109,030 +0.11(+1.56%)
Dec 16, 2019 7.124 7.219 7.072 7.080 95,301 +0.04(+0.63%)
Dec 13, 2019 7.153 7.204 6.991 7.035 118,329 -0.12(-1.64%)
Dec 12, 2019 7.175 7.256 7.028 7.153 138,364 +0.00(+0.00%)
Dec 11, 2019 7.226 7.270 7.024 7.153 193,395 -0.10(-1.32%)
Dec 10, 2019 7.190 7.278 7.094 7.248 193,489 +0.11(+1.54%)
Dec 09, 2019 6.896 7.197 6.863 7.138 209,526 +0.25(+3.62%)
Dec 06, 2019 6.764 6.947 6.690 6.889 105,801 +0.18(+2.74%)
Dec 05, 2019 6.889 6.918 6.602 6.705 194,233 -0.14(-2.04%)
Dec 04, 2019 6.889 7.013 6.815 6.845 128,674 -0.03(-0.43%)
Dec 03, 2019 6.683 7.002 6.588 6.874 215,519 +0.10(+1.41%)
Dec 02, 2019 6.889 7.013 6.690 6.778 142,182 -0.09(-1.28%)
Nov 29, 2019 6.690 6.925 6.646 6.867 88,099 +0.22(+3.31%)
Nov 27, 2019 6.624 6.894 6.603 6.646 139,964 +0.00(+0.00%)
Nov 26, 2019 6.522 6.825 6.522 6.646 224,029 +0.09(+1.45%)
Nov 25, 2019 6.442 6.679 6.377 6.552 163,289 +0.07(+1.12%)
Nov 22, 2019 6.668 6.734 6.442 6.479 192,245 -0.16(-2.41%)
Nov 21, 2019 6.632 6.785 6.471 6.639 186,100 +0.01(+0.11%)
Nov 20, 2019 6.639 6.865 6.552 6.632 243,377 -0.04(-0.66%)
Nov 19, 2019 6.442 6.828 6.347 6.675 203,773 +0.24(+3.74%)
Nov 18, 2019 6.697 6.821 6.318 6.435 184,408 -0.34(-5.05%)
Nov 15, 2019 6.493 6.989 6.194 6.777 351,832 +0.01(+0.22%)
Nov 14, 2019 6.296 7.025 6.296 6.763 308,557 +0.45(+7.16%)
Nov 13, 2019 6.377 6.449 6.238 6.311 97,243 -0.07(-1.03%)
Nov 12, 2019 6.449 6.500 6.304 6.377 105,487 -0.08(-1.24%)
Nov 11, 2019 6.566 6.581 6.347 6.457 110,264 -0.13(-1.99%)
Nov 08, 2019 6.770 6.785 6.466 6.588 92,211 -0.19(-2.80%)
Nov 07, 2019 6.807 6.967 6.690 6.777 92,571 +0.00(+0.00%)
Nov 06, 2019 6.719 6.909 6.668 6.777 84,696 +0.05(+0.76%)
Nov 05, 2019 6.719 6.952 6.657 6.726 66,079 +0.01(+0.11%)
Nov 04, 2019 6.632 7.040 6.632 6.719 136,123 +0.12(+1.88%)
Nov 01, 2019 6.457 6.646 6.457 6.595 112,108 +0.20(+3.19%)
Oct 31, 2019 6.464 6.646 6.304 6.391 186,104 -0.05(-0.79%)
Oct 30, 2019 6.340 6.479 6.165 6.442 163,087 +0.07(+1.03%)
Oct 29, 2019 6.500 6.500 6.220 6.377 105,568 -0.20(-2.99%)
Oct 28, 2019 6.289 6.756 6.289 6.573 140,251 +0.29(+4.64%)
Oct 25, 2019 6.165 6.326 6.100 6.282 119,793 +0.09(+1.53%)
Oct 24, 2019 6.231 6.340 6.147 6.187 109,453 -0.03(-0.47%)
Oct 23, 2019 6.114 6.360 6.041 6.216 236,833 +0.11(+1.79%)
Oct 22, 2019 6.063 6.165 5.976 6.107 279,974 +0.10(+1.70%)
Oct 21, 2019 6.107 6.114 5.983 6.005 136,222 -0.07(-1.20%)
Oct 18, 2019 6.136 6.209 5.969 6.078 110,324 -0.11(-1.77%)
Oct 17, 2019 6.194 6.205 6.114 6.187 105,409 +0.04(+0.59%)
Oct 16, 2019 6.333 6.362 6.122 6.151 89,891 -0.17(-2.65%)
Oct 15, 2019 6.559 6.573 6.282 6.318 126,634 -0.23(-3.45%)
Oct 14, 2019 6.559 6.661 6.420 6.544 62,739 -0.03(-0.44%)
Oct 11, 2019 6.646 6.814 6.530 6.573 147,237 +0.07(+1.01%)
Oct 10, 2019 6.508 6.587 6.442 6.508 58,894 -0.01(-0.11%)
Oct 09, 2019 6.500 6.537 6.406 6.515 181,802 +0.08(+1.25%)
Oct 08, 2019 6.479 6.530 6.420 6.435 69,110 -0.08(-1.23%)
Oct 07, 2019 6.413 6.624 6.384 6.515 81,843 +0.10(+1.59%)
Oct 04, 2019 6.537 6.537 6.322 6.413 116,362 -0.11(-1.68%)
Oct 03, 2019 6.515 6.610 6.304 6.522 122,039 -0.09(-1.43%)
Oct 02, 2019 7.069 7.069 6.610 6.617 99,352 -0.50(-6.97%)
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.