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 )

20.88 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2018 5.242 5.323 5.162 5.213 42,213 -0.01(-0.28%)
Apr 27, 2018 5.250 5.323 5.104 5.228 98,338 +0.00(+0.00%)
Apr 26, 2018 5.301 5.403 5.213 5.228 72,471 -0.07(-1.38%)
Apr 25, 2018 5.272 5.359 5.191 5.301 46,385 +0.01(+0.14%)
Apr 24, 2018 5.250 5.479 5.199 5.293 73,328 +0.04(+0.69%)
Apr 23, 2018 5.622 5.622 5.228 5.257 78,941 -0.35(-6.24%)
Apr 20, 2018 5.724 5.848 5.592 5.607 70,033 -0.15(-2.66%)
Apr 19, 2018 5.826 5.833 5.541 5.760 78,094 -0.07(-1.25%)
Apr 18, 2018 5.680 5.968 5.673 5.833 110,365 +0.23(+4.03%)
Apr 17, 2018 5.344 5.702 5.221 5.607 117,891 +0.32(+6.07%)
Apr 16, 2018 5.191 5.341 5.075 5.286 70,724 +0.11(+2.11%)
Apr 13, 2018 5.264 5.264 5.031 5.177 125,001 -0.09(-1.66%)
Apr 12, 2018 5.279 5.337 5.184 5.264 53,494 +0.01(+0.28%)
Apr 11, 2018 5.191 5.323 5.148 5.250 67,600 +0.04(+0.84%)
Apr 10, 2018 5.155 5.235 5.111 5.206 64,983 +0.08(+1.56%)
Apr 09, 2018 5.177 5.213 5.097 5.126 83,428 -0.03(-0.57%)
Apr 06, 2018 5.118 5.286 5.111 5.155 68,047 +0.02(+0.43%)
Apr 05, 2018 5.177 5.184 5.060 5.133 114,911 -0.01(-0.28%)
Apr 04, 2018 5.089 5.213 5.067 5.148 44,196 +0.01(+0.28%)
Apr 03, 2018 5.104 5.170 5.082 5.133 73,558 +0.07(+1.29%)
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.