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, 2019 8.993 9.044 8.833 9.022 92,178 +0.03(+0.32%)
Apr 29, 2019 8.956 9.029 8.862 8.993 67,244 +0.04(+0.41%)
Apr 26, 2019 8.920 9.058 8.760 8.956 67,512 +0.02(+0.24%)
Apr 25, 2019 8.942 9.029 8.825 8.935 132,940 -0.08(-0.89%)
Apr 24, 2019 8.993 9.095 8.847 9.015 120,337 +0.07(+0.73%)
Apr 23, 2019 9.255 9.255 8.927 8.949 91,057 -0.28(-3.00%)
Apr 22, 2019 9.262 9.262 9.000 9.226 105,863 -0.08(-0.86%)
Apr 18, 2019 8.956 9.343 8.891 9.306 120,753 +0.36(+4.08%)
Apr 17, 2019 9.007 9.106 8.803 8.942 81,146 +0.00(+0.00%)
Apr 16, 2019 9.226 9.226 8.803 8.942 106,486 -0.26(-2.85%)
Apr 15, 2019 9.219 9.299 9.044 9.204 89,991 -0.01(-0.16%)
Apr 12, 2019 9.306 9.306 9.080 9.219 87,409 -0.03(-0.32%)
Apr 11, 2019 9.219 9.292 9.191 9.248 152,012 +0.06(+0.63%)
Apr 10, 2019 9.066 9.211 8.993 9.190 128,156 +0.13(+1.45%)
Apr 09, 2019 8.854 9.131 8.825 9.058 214,473 +0.15(+1.72%)
Apr 08, 2019 8.978 9.007 8.873 8.905 113,494 -0.07(-0.81%)
Apr 05, 2019 8.643 9.000 8.643 8.978 146,139 +0.32(+3.70%)
Apr 04, 2019 8.475 8.701 8.424 8.658 96,404 +0.22(+2.59%)
Apr 03, 2019 8.475 8.475 8.366 8.439 125,408 +0.01(+0.09%)
Apr 02, 2019 8.672 8.672 8.315 8.432 289,205 -0.31(-3.50%)
Apr 01, 2019 8.752 8.862 8.672 8.738 198,088 +0.03(+0.33%)
Mar 29, 2019 8.913 8.913 8.599 8.709 76,843 -0.09(-1.08%)
Mar 28, 2019 8.716 8.942 8.636 8.803 92,377 +0.10(+1.17%)
Mar 27, 2019 8.891 8.891 8.636 8.701 72,538 -0.25(-2.77%)
Mar 26, 2019 8.971 8.978 8.825 8.949 70,227 +0.06(+0.66%)
Mar 25, 2019 8.687 8.920 8.577 8.891 125,836 +0.20(+2.26%)
Mar 22, 2019 8.927 8.993 8.665 8.694 129,535 -0.31(-3.40%)
Mar 21, 2019 8.854 9.037 8.723 9.000 129,065 +0.14(+1.56%)
Mar 20, 2019 9.095 9.095 8.796 8.862 119,517 -0.22(-2.41%)
Mar 19, 2019 9.357 9.437 9.015 9.080 89,880 -0.28(-3.04%)
Mar 18, 2019 9.080 9.474 8.993 9.365 206,712 +0.30(+3.30%)
Mar 15, 2019 9.474 9.474 8.993 9.066 243,016 -0.36(-3.79%)
Mar 14, 2019 9.503 9.569 9.394 9.423 123,676 -0.16(-1.67%)
Mar 13, 2019 9.372 9.656 9.292 9.583 173,875 +0.27(+2.90%)
Mar 12, 2019 9.313 9.576 9.299 9.313 277,933 -0.02(-0.23%)
Mar 11, 2019 9.379 9.394 9.190 9.335 168,244 +0.01(+0.08%)
Mar 08, 2019 9.321 9.437 9.262 9.328 159,449 -0.04(-0.47%)
Mar 07, 2019 9.459 9.605 9.365 9.372 150,190 -0.20(-2.06%)
Mar 06, 2019 10.22 10.28 9.554 9.569 191,898 -0.67(-6.55%)
Mar 05, 2019 10.22 10.32 10.17 10.24 119,590 +0.01(+0.14%)
Mar 04, 2019 10.39 10.39 10.12 10.22 171,735 -0.17(-1.61%)
Mar 01, 2019 10.40 10.45 10.17 10.39 303,393 +0.04(+0.42%)
Feb 28, 2019 10.22 10.45 10.20 10.35 129,616 +0.14(+1.36%)
Feb 27, 2019 10.33 10.33 10.11 10.21 128,103 -0.12(-1.13%)
Feb 26, 2019 10.36 10.49 10.12 10.33 150,954 +0.01(+0.14%)
Feb 25, 2019 10.57 10.57 10.11 10.31 323,622 -0.26(-2.48%)
Feb 22, 2019 10.46 10.70 10.39 10.57 141,611 +0.11(+1.05%)
Feb 21, 2019 10.65 10.75 10.30 10.46 163,073 -0.18(-1.71%)
Feb 20, 2019 10.78 10.92 10.52 10.65 194,176 -0.18(-1.68%)
Feb 19, 2019 10.93 11.00 10.76 10.83 169,911 -0.15(-1.39%)
Feb 15, 2019 10.88 10.99 10.66 10.98 138,866 +0.20(+1.89%)
Feb 14, 2019 10.79 11.09 10.68 10.78 217,978 -0.01(-0.14%)
Feb 13, 2019 10.28 10.89 10.24 10.79 296,809 +0.57(+5.56%)
Feb 12, 2019 10.33 10.40 10.09 10.22 281,865 -0.17(-1.61%)
Feb 11, 2019 9.867 10.46 9.539 10.39 314,278 +0.53(+5.40%)
Feb 08, 2019 11.15 11.43 9.365 9.860 1,045,068 -0.34(-3.36%)
Feb 07, 2019 10.42 10.47 10.10 10.20 220,833 +0.00(+0.00%)
Feb 06, 2019 10.36 10.42 10.10 10.20 241,287 -0.20(-1.89%)
Feb 05, 2019 10.18 10.50 10.10 10.40 257,177 +0.17(+1.64%)
Feb 04, 2019 9.831 10.35 9.824 10.23 318,467 +0.35(+3.54%)
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.