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 (%)
Jul 31, 2019 6.635 6.781 6.635 6.686 116,804 +0.02(+0.33%)
Jul 30, 2019 6.416 6.671 6.401 6.664 108,937 +0.23(+3.63%)
Jul 29, 2019 6.540 6.613 6.336 6.431 52,968 -0.09(-1.45%)
Jul 26, 2019 6.380 6.555 6.371 6.526 94,633 +0.21(+3.35%)
Jul 25, 2019 6.482 6.548 6.285 6.314 84,236 -0.12(-1.93%)
Jul 24, 2019 6.212 6.482 6.212 6.438 102,550 +0.21(+3.40%)
Jul 23, 2019 6.453 6.489 6.198 6.227 99,833 -0.17(-2.73%)
Jul 22, 2019 6.795 6.795 6.380 6.402 65,588 -0.37(-5.49%)
Jul 19, 2019 6.949 7.051 6.759 6.774 107,526 -0.18(-2.62%)
Jul 18, 2019 7.182 7.182 6.941 6.956 51,269 -0.22(-3.05%)
Jul 17, 2019 7.226 7.342 7.094 7.175 89,998 -0.07(-0.91%)
Jul 16, 2019 7.277 7.430 7.226 7.240 111,281 -0.02(-0.30%)
Jul 15, 2019 7.262 7.328 7.176 7.262 104,352 +0.00(+0.00%)
Jul 12, 2019 7.226 7.444 7.218 7.262 77,215 +0.06(+0.81%)
Jul 11, 2019 7.247 7.386 7.175 7.204 68,962 -0.01(-0.20%)
Jul 10, 2019 7.247 7.295 7.087 7.218 99,821 -0.01(-0.10%)
Jul 09, 2019 7.240 7.408 7.177 7.226 115,878 -0.03(-0.40%)
Jul 08, 2019 7.328 7.452 7.124 7.255 73,010 -0.07(-0.90%)
Jul 05, 2019 7.364 7.379 7.211 7.320 44,711 -0.06(-0.79%)
Jul 03, 2019 7.196 7.430 7.160 7.379 29,761 +0.21(+2.95%)
Jul 02, 2019 7.182 7.204 7.058 7.167 60,929 -0.01(-0.10%)
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.