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 )

20.72 -0.16 (-0.77%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 11, 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, 2020 8.287 8.428 8.109 8.361 178,403 -0.04(-0.44%)
Apr 29, 2020 8.531 8.687 8.212 8.398 166,453 +0.09(+1.07%)
Apr 28, 2020 8.161 8.361 8.057 8.309 193,248 +0.31(+3.90%)
Apr 27, 2020 7.849 8.079 7.663 7.997 300,076 +0.29(+3.75%)
Apr 24, 2020 7.456 7.775 7.322 7.708 112,553 +0.31(+4.21%)
Apr 23, 2020 7.122 7.500 7.089 7.396 148,754 +0.22(+3.10%)
Apr 22, 2020 6.981 7.248 6.855 7.174 108,701 +0.19(+2.76%)
Apr 21, 2020 6.699 7.085 6.699 6.981 87,910 +0.12(+1.73%)
Apr 20, 2020 7.055 7.055 6.825 6.862 136,010 -0.16(-2.32%)
Apr 17, 2020 7.040 7.122 6.825 7.026 116,462 +0.04(+0.53%)
Apr 16, 2020 6.536 7.026 6.410 6.988 159,348 +0.50(+7.78%)
Apr 15, 2020 6.566 6.603 6.254 6.484 139,326 -0.23(-3.43%)
Apr 14, 2020 6.499 6.870 6.477 6.714 143,076 +0.26(+4.02%)
Apr 13, 2020 6.425 6.669 6.387 6.454 108,346 -0.07(-1.14%)
Apr 09, 2020 6.603 6.796 6.477 6.528 139,782 -0.09(-1.35%)
Apr 08, 2020 6.662 6.721 6.469 6.617 193,350 +0.09(+1.36%)
Apr 07, 2020 6.885 6.951 6.395 6.528 160,543 -0.30(-4.35%)
Apr 06, 2020 6.914 7.248 6.666 6.825 189,676 +0.01(+0.22%)
Apr 03, 2020 6.521 6.862 6.402 6.810 183,186 +0.29(+4.44%)
Apr 02, 2020 6.269 6.595 6.217 6.521 122,423 +0.24(+3.90%)
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.