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: 7:00 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, 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%)
Jul 01, 2019 7.393 7.422 7.094 7.175 70,771 -0.15(-2.09%)
Jun 28, 2019 7.153 7.408 7.153 7.328 113,835 +0.19(+2.66%)
Jun 27, 2019 7.255 7.269 7.102 7.138 96,364 -0.11(-1.51%)
Jun 26, 2019 7.116 7.313 7.102 7.247 57,782 +0.18(+2.58%)
Jun 25, 2019 7.233 7.233 6.985 7.065 92,989 -0.14(-1.92%)
Jun 24, 2019 7.043 7.364 6.956 7.204 142,802 +0.20(+2.81%)
Jun 21, 2019 7.422 7.481 6.879 7.007 297,342 -0.46(-6.15%)
Jun 20, 2019 7.641 7.736 7.452 7.466 102,367 -0.23(-2.94%)
Jun 19, 2019 7.670 7.729 7.437 7.692 139,202 +0.00(+0.00%)
Jun 18, 2019 7.831 7.896 7.634 7.692 116,852 -0.12(-1.49%)
Jun 17, 2019 8.057 8.057 7.780 7.809 58,360 -0.23(-2.90%)
Jun 14, 2019 8.254 8.254 7.984 8.042 104,234 -0.21(-2.56%)
Jun 13, 2019 7.998 8.319 7.962 8.254 179,645 +0.32(+4.04%)
Jun 12, 2019 7.824 7.947 7.721 7.933 101,939 +0.09(+1.21%)
Jun 11, 2019 7.590 7.962 7.590 7.838 141,506 +0.30(+3.97%)
Jun 10, 2019 7.357 7.561 7.299 7.539 162,479 +0.20(+2.78%)
Jun 07, 2019 7.342 7.452 7.247 7.335 97,239 +0.02(+0.30%)
Jun 06, 2019 7.517 7.546 7.247 7.313 65,246 -0.23(-3.09%)
Jun 05, 2019 7.649 7.740 7.393 7.546 153,058 -0.07(-0.86%)
Jun 04, 2019 7.612 7.736 7.568 7.612 188,922 +0.11(+1.46%)
Jun 03, 2019 7.495 7.634 7.408 7.503 170,199 +0.01(+0.19%)
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%)
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.