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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2019 6.967 6.967 6.748 6.879 61,886 -0.07(-1.05%)
Aug 29, 2019 7.251 7.360 6.901 6.952 65,427 -0.26(-3.64%)
Aug 28, 2019 7.047 7.346 7.029 7.215 106,099 +0.15(+2.06%)
Aug 27, 2019 7.280 7.280 7.062 7.069 75,051 -0.18(-2.51%)
Aug 26, 2019 7.054 7.258 6.981 7.251 67,815 +0.23(+3.32%)
Aug 23, 2019 7.091 7.149 6.909 7.018 94,544 -0.12(-1.63%)
Aug 22, 2019 6.785 7.207 6.777 7.135 116,062 +0.34(+5.04%)
Aug 21, 2019 6.887 6.887 6.719 6.792 73,515 -0.07(-1.06%)
Aug 20, 2019 6.996 6.996 6.836 6.865 70,516 -0.10(-1.46%)
Aug 19, 2019 6.938 7.069 6.878 6.967 64,047 +0.12(+1.70%)
Aug 16, 2019 6.515 6.865 6.508 6.850 106,894 +0.34(+5.26%)
Aug 15, 2019 6.639 6.639 6.413 6.508 60,850 -0.07(-1.11%)
Aug 14, 2019 6.763 6.763 6.377 6.581 155,669 -0.27(-3.94%)
Aug 13, 2019 7.011 7.251 6.810 6.850 96,575 -0.15(-2.19%)
Aug 12, 2019 7.178 7.258 6.981 7.003 97,909 -0.17(-2.34%)
Aug 09, 2019 7.324 7.535 7.113 7.171 146,551 -0.19(-2.57%)
Aug 08, 2019 7.462 7.503 7.084 7.360 176,872 -0.16(-2.13%)
Aug 07, 2019 7.594 7.841 7.484 7.521 96,113 -0.31(-3.91%)
Aug 06, 2019 8.570 8.672 7.710 7.827 148,974 -0.74(-8.67%)
Aug 05, 2019 8.577 8.854 8.199 8.570 204,014 -0.09(-1.09%)
Aug 02, 2019 7.288 9.037 7.215 8.665 629,703 +1.97(+29.52%)
Aug 01, 2019 6.683 7.069 6.675 6.690 165,623 +0.01(+0.11%)
Jul 31, 2019 6.632 6.777 6.632 6.683 116,863 +0.02(+0.33%)
Jul 30, 2019 6.413 6.668 6.398 6.661 108,992 +0.23(+3.63%)
Jul 29, 2019 6.537 6.610 6.333 6.428 52,995 -0.09(-1.45%)
Jul 26, 2019 6.377 6.552 6.367 6.522 94,681 +0.21(+3.35%)
Jul 25, 2019 6.479 6.544 6.282 6.311 84,279 -0.12(-1.93%)
Jul 24, 2019 6.209 6.479 6.209 6.435 102,602 +0.21(+3.40%)
Jul 23, 2019 6.449 6.486 6.194 6.224 99,883 -0.17(-2.73%)
Jul 22, 2019 6.792 6.792 6.377 6.398 65,621 -0.37(-5.49%)
Jul 19, 2019 6.945 7.047 6.756 6.770 107,580 -0.18(-2.62%)
Jul 18, 2019 7.178 7.178 6.937 6.952 51,295 -0.22(-3.05%)
Jul 17, 2019 7.222 7.339 7.091 7.171 90,043 -0.07(-0.91%)
Jul 16, 2019 7.273 7.426 7.222 7.237 111,337 -0.02(-0.30%)
Jul 15, 2019 7.258 7.324 7.172 7.258 104,405 +0.00(+0.00%)
Jul 12, 2019 7.222 7.441 7.215 7.258 77,254 +0.06(+0.81%)
Jul 11, 2019 7.244 7.382 7.171 7.200 68,997 -0.01(-0.20%)
Jul 10, 2019 7.244 7.291 7.084 7.215 99,871 -0.01(-0.10%)
Jul 09, 2019 7.237 7.404 7.173 7.222 115,937 -0.03(-0.40%)
Jul 08, 2019 7.324 7.448 7.120 7.251 73,047 -0.07(-0.90%)
Jul 05, 2019 7.360 7.375 7.207 7.317 44,733 -0.06(-0.79%)
Jul 03, 2019 7.193 7.426 7.156 7.375 29,776 +0.21(+2.95%)
Jul 02, 2019 7.178 7.200 7.054 7.164 60,960 -0.01(-0.10%)
Jul 01, 2019 7.390 7.419 7.091 7.171 70,806 -0.15(-2.09%)
Jun 28, 2019 7.149 7.404 7.149 7.324 113,892 +0.19(+2.66%)
Jun 27, 2019 7.251 7.266 7.098 7.135 96,413 -0.11(-1.51%)
Jun 26, 2019 7.113 7.309 7.098 7.244 57,812 +0.18(+2.58%)
Jun 25, 2019 7.229 7.229 6.981 7.062 93,036 -0.14(-1.92%)
Jun 24, 2019 7.040 7.360 6.952 7.200 142,874 +0.20(+2.81%)
Jun 21, 2019 7.419 7.477 6.876 7.003 297,493 -0.46(-6.15%)
Jun 20, 2019 7.637 7.732 7.448 7.462 102,419 -0.23(-2.94%)
Jun 19, 2019 7.667 7.725 7.433 7.688 139,272 +0.00(+0.00%)
Jun 18, 2019 7.827 7.892 7.630 7.688 116,911 -0.12(-1.49%)
Jun 17, 2019 8.053 8.053 7.776 7.805 58,389 -0.23(-2.90%)
Jun 14, 2019 8.250 8.250 7.980 8.038 104,287 -0.21(-2.56%)
Jun 13, 2019 7.994 8.315 7.958 8.250 179,736 +0.32(+4.04%)
Jun 12, 2019 7.820 7.943 7.718 7.929 101,991 +0.09(+1.21%)
Jun 11, 2019 7.586 7.958 7.586 7.834 141,578 +0.30(+3.97%)
Jun 10, 2019 7.353 7.557 7.295 7.535 162,561 +0.20(+2.78%)
Jun 07, 2019 7.339 7.448 7.244 7.331 97,289 +0.02(+0.30%)
Jun 06, 2019 7.513 7.543 7.244 7.309 65,279 -0.23(-3.09%)
Jun 05, 2019 7.645 7.736 7.390 7.543 153,136 -0.07(-0.86%)
Jun 04, 2019 7.608 7.732 7.564 7.608 189,017 +0.11(+1.46%)
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.