Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 6.467 6.650 6.307 6.394 186,010 -0.05(-0.79%)
Oct 30, 2019 6.343 6.482 6.168 6.445 163,004 +0.07(+1.03%)
Oct 29, 2019 6.504 6.504 6.224 6.380 105,515 -0.20(-2.99%)
Oct 28, 2019 6.292 6.759 6.292 6.577 140,180 +0.29(+4.64%)
Oct 25, 2019 6.168 6.329 6.103 6.285 119,732 +0.09(+1.53%)
Oct 24, 2019 6.234 6.343 6.150 6.190 109,398 -0.03(-0.47%)
Oct 23, 2019 6.117 6.363 6.044 6.219 236,713 +0.11(+1.79%)
Oct 22, 2019 6.066 6.168 5.979 6.110 279,832 +0.10(+1.70%)
Oct 21, 2019 6.110 6.117 5.986 6.008 136,153 -0.07(-1.20%)
Oct 18, 2019 6.139 6.212 5.972 6.081 110,269 -0.11(-1.77%)
Oct 17, 2019 6.198 6.208 6.117 6.190 105,356 +0.04(+0.59%)
Oct 16, 2019 6.336 6.365 6.125 6.154 89,846 -0.17(-2.65%)
Oct 15, 2019 6.562 6.577 6.285 6.322 126,570 -0.23(-3.45%)
Oct 14, 2019 6.562 6.664 6.424 6.548 62,708 -0.03(-0.44%)
Oct 11, 2019 6.650 6.817 6.533 6.577 147,162 +0.07(+1.01%)
Oct 10, 2019 6.511 6.590 6.445 6.511 58,865 -0.01(-0.11%)
Oct 09, 2019 6.504 6.540 6.409 6.518 181,710 +0.08(+1.25%)
Oct 08, 2019 6.482 6.533 6.424 6.438 69,075 -0.08(-1.23%)
Oct 07, 2019 6.416 6.628 6.387 6.518 81,802 +0.10(+1.59%)
Oct 04, 2019 6.540 6.540 6.325 6.416 116,303 -0.11(-1.68%)
Oct 03, 2019 6.518 6.613 6.307 6.526 121,977 -0.09(-1.43%)
Oct 02, 2019 7.073 7.073 6.613 6.620 99,302 -0.50(-6.97%)
Oct 01, 2019 7.320 7.444 7.058 7.116 60,498 -0.17(-2.30%)
Sep 30, 2019 7.495 7.684 7.284 7.284 73,836 -0.23(-3.01%)
Sep 27, 2019 7.488 7.641 7.481 7.510 44,573 +0.02(+0.29%)
Sep 26, 2019 7.670 7.772 7.379 7.488 65,289 -0.20(-2.65%)
Sep 25, 2019 7.510 7.787 7.510 7.692 60,436 +0.07(+0.86%)
Sep 24, 2019 7.700 7.772 7.597 7.627 81,560 -0.04(-0.48%)
Sep 23, 2019 7.838 7.838 7.481 7.663 72,837 -0.15(-1.87%)
Sep 20, 2019 7.896 7.918 7.707 7.809 85,307 -0.11(-1.38%)
Sep 19, 2019 8.217 8.378 7.882 7.918 68,842 -0.30(-3.64%)
Sep 18, 2019 8.348 8.483 8.195 8.217 73,617 -0.10(-1.23%)
Sep 17, 2019 8.268 8.341 8.115 8.319 92,558 -0.01(-0.09%)
Sep 16, 2019 8.232 8.523 8.144 8.327 75,235 +0.09(+1.06%)
Sep 13, 2019 8.166 8.312 8.090 8.239 65,146 +0.13(+1.62%)
Sep 12, 2019 8.159 8.429 8.050 8.108 121,689 -0.01(-0.18%)
Sep 11, 2019 7.794 8.166 7.794 8.122 67,393 +0.33(+4.21%)
Sep 10, 2019 7.299 7.794 7.299 7.794 78,448 +0.49(+6.69%)
Sep 09, 2019 6.927 7.422 6.912 7.306 64,437 +0.39(+5.58%)
Sep 06, 2019 7.080 7.182 6.905 6.919 54,174 -0.15(-2.06%)
Sep 05, 2019 7.000 7.284 6.934 7.065 85,676 +0.08(+1.15%)
Sep 04, 2019 6.788 7.007 6.724 6.985 53,933 +0.20(+3.01%)
Sep 03, 2019 6.803 6.927 6.730 6.781 71,219 -0.10(-1.48%)
Aug 30, 2019 6.970 6.970 6.752 6.883 61,854 -0.07(-1.05%)
Aug 29, 2019 7.255 7.364 6.905 6.956 65,394 -0.26(-3.64%)
Aug 28, 2019 7.051 7.350 7.032 7.218 106,046 +0.15(+2.06%)
Aug 27, 2019 7.284 7.284 7.065 7.073 75,013 -0.18(-2.51%)
Aug 26, 2019 7.058 7.262 6.985 7.255 67,781 +0.23(+3.32%)
Aug 23, 2019 7.094 7.153 6.912 7.021 94,496 -0.12(-1.63%)
Aug 22, 2019 6.788 7.211 6.781 7.138 116,003 +0.34(+5.04%)
Aug 21, 2019 6.890 6.890 6.723 6.795 73,478 -0.07(-1.06%)
Aug 20, 2019 7.000 7.000 6.839 6.868 70,480 -0.10(-1.46%)
Aug 19, 2019 6.941 7.073 6.881 6.970 64,015 +0.12(+1.70%)
Aug 16, 2019 6.518 6.868 6.511 6.854 106,840 +0.34(+5.26%)
Aug 15, 2019 6.642 6.642 6.416 6.511 60,819 -0.07(-1.11%)
Aug 14, 2019 6.766 6.766 6.380 6.584 155,590 -0.27(-3.94%)
Aug 13, 2019 7.014 7.255 6.814 6.854 96,526 -0.15(-2.19%)
Aug 12, 2019 7.182 7.262 6.985 7.007 97,859 -0.17(-2.34%)
Aug 09, 2019 7.328 7.539 7.116 7.175 146,476 -0.19(-2.57%)
Aug 08, 2019 7.466 7.507 7.087 7.364 176,783 -0.16(-2.13%)
Aug 07, 2019 7.597 7.845 7.488 7.525 96,064 -0.31(-3.91%)
Aug 06, 2019 8.575 8.677 7.714 7.831 148,899 -0.74(-8.67%)
Aug 05, 2019 8.582 8.859 8.203 8.575 203,911 -0.09(-1.09%)
Aug 02, 2019 7.291 9.041 7.218 8.669 629,384 +1.98(+29.52%)
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.