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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.82 -0.17 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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, 2018 10.28 10.28 9.292 9.671 547,576 -1.05(-9.79%)
Jul 30, 2018 10.60 10.87 10.44 10.72 151,211 +0.14(+1.31%)
Jul 27, 2018 10.95 10.98 10.49 10.58 168,094 -0.30(-2.75%)
Jul 26, 2018 10.81 11.27 10.78 10.88 157,874 +0.01(+0.13%)
Jul 25, 2018 10.57 10.91 10.40 10.87 179,678 +0.39(+3.69%)
Jul 24, 2018 10.65 10.68 10.35 10.48 138,304 -0.18(-1.71%)
Jul 23, 2018 10.92 10.33 10.66 191,589 -0.01(-0.14%)
Jul 20, 2018 11.08 11.08 10.64 10.68 198,129 -0.36(-3.24%)
Jul 19, 2018 11.27 11.27 10.99 11.03 291,584 -0.24(-2.13%)
Jul 18, 2018 11.08 11.41 11.00 11.27 297,349 +0.12(+1.11%)
Jul 17, 2018 11.59 11.59 11.11 11.15 376,714 -0.39(-3.41%)
Jul 16, 2018 11.59 11.75 10.95 11.54 350,882 -0.04(-0.38%)
Jul 13, 2018 11.40 12.72 11.24 11.59 907,363 +0.20(+1.73%)
Jul 12, 2018 9.926 11.60 9.743 11.39 622,350 +1.57(+15.95%)
Jul 11, 2018 9.765 10.34 9.627 9.824 316,520 +0.21(+2.20%)
Jul 10, 2018 9.692 9.692 9.365 9.612 183,835 -0.02(-0.23%)
Jul 09, 2018 9.437 9.765 9.299 9.634 233,165 +0.21(+2.24%)
Jul 06, 2018 9.569 9.758 9.343 9.423 157,825 +0.01(+0.15%)
Jul 05, 2018 9.430 9.430 9.099 9.408 125,126 +0.09(+1.02%)
Jul 03, 2018 9.313 9.313 9.313 0 +0.15(+1.67%)
Jul 02, 2018 9.241 9.292 9.007 9.160 211,469 -0.12(-1.33%)
Jun 29, 2018 9.481 9.510 9.073 9.284 342,966 -0.20(-2.15%)
Jun 28, 2018 9.547 9.627 9.445 9.488 144,678 -0.08(-0.84%)
Jun 27, 2018 9.175 9.671 9.175 9.569 290,304 +0.27(+2.90%)
Jun 26, 2018 9.146 9.426 9.029 9.299 206,326 +0.18(+2.00%)
Jun 25, 2018 9.037 9.182 8.949 9.117 217,496 +0.12(+1.38%)
Jun 22, 2018 9.117 9.241 8.833 8.993 240,143 -0.12(-1.28%)
Jun 21, 2018 9.007 9.182 8.949 9.109 180,145 +0.17(+1.96%)
Jun 20, 2018 8.796 9.131 8.690 8.935 203,450 +0.15(+1.66%)
Jun 19, 2018 8.490 8.876 8.381 8.789 136,130 +0.28(+3.34%)
Jun 18, 2018 8.344 8.555 8.344 8.505 123,071 +0.13(+1.57%)
Jun 15, 2018 8.366 8.366 8.373 154,015 +0.01(+0.09%)
Jun 14, 2018 8.352 8.439 8.169 8.366 112,600 +0.02(+0.26%)
Jun 13, 2018 8.155 8.424 7.900 8.344 156,380 +0.19(+2.32%)
Jun 12, 2018 8.301 8.384 8.075 8.155 141,951 +0.07(+0.81%)
Jun 11, 2018 8.089 8.271 7.980 8.089 179,430 +0.00(+0.00%)
Jun 08, 2018 8.286 8.337 8.045 8.089 196,611 -0.24(-2.89%)
Jun 07, 2018 8.322 8.548 8.315 8.330 166,697 -0.08(-0.95%)
Jun 06, 2018 8.530 8.410 389,349 +0.29(+3.59%)
Jun 05, 2018 8.111 8.228 8.016 8.118 199,932 +0.02(+0.27%)
Jun 04, 2018 8.213 8.235 7.929 8.096 196,323 -0.05(-0.63%)
Jun 01, 2018 7.521 8.228 7.455 8.147 596,782 +0.66(+8.75%)
May 31, 2018 7.455 7.652 7.426 7.492 313,228 +0.02(+0.29%)
May 30, 2018 7.557 7.661 7.433 7.470 89,243 -0.04(-0.49%)
May 29, 2018 7.783 7.783 7.419 7.506 123,293 -0.30(-3.83%)
May 25, 2018 7.805 7.805 7.805 0 +0.11(+1.42%)
May 24, 2018 7.608 7.776 7.499 7.696 89,494 +0.04(+0.57%)
May 23, 2018 7.543 7.739 7.477 7.652 82,838 +0.04(+0.48%)
May 22, 2018 7.732 7.900 7.521 7.615 97,155 -0.13(-1.69%)
May 21, 2018 7.834 7.981 7.564 7.747 157,348 -0.08(-1.02%)
May 18, 2018 8.147 8.199 7.747 7.827 130,157 -0.29(-3.59%)
May 17, 2018 7.827 8.273 7.827 8.118 165,960 +0.19(+2.39%)
May 16, 2018 7.630 7.951 7.503 7.929 153,023 +0.40(+5.32%)
May 15, 2018 7.506 7.674 7.441 7.528 177,790 +0.03(+0.39%)
May 14, 2018 7.586 7.615 7.368 7.499 255,698 -0.18(-2.37%)
May 11, 2018 7.667 7.790 7.634 7.681 273,450 -0.04(-0.57%)
May 10, 2018 7.288 7.747 7.186 7.725 240,214 +0.51(+7.07%)
May 09, 2018 6.981 7.251 6.508 7.215 341,620 +0.23(+3.34%)
May 08, 2018 6.646 7.025 6.567 6.981 468,437 +0.34(+5.04%)
May 07, 2018 6.194 6.741 6.071 6.646 505,993 +0.45(+7.29%)
May 04, 2018 5.356 6.799 5.283 6.194 1,514,232 +1.17(+23.19%)
May 03, 2018 5.232 5.283 5.028 5.028 89,607 -0.21(-4.03%)
May 02, 2018 5.094 5.283 5.007 5.240 98,788 +0.15(+2.86%)
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.