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 )

21.32 +0.25 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.267 5.347 5.186 5.238 42,017 -0.01(-0.28%)
Apr 27, 2018 5.274 5.347 5.128 5.252 97,882 +0.00(+0.00%)
Apr 26, 2018 5.325 5.428 5.238 5.252 72,135 -0.07(-1.38%)
Apr 25, 2018 5.296 5.384 5.216 5.325 46,170 +0.01(+0.14%)
Apr 24, 2018 5.274 5.505 5.223 5.318 72,989 +0.04(+0.69%)
Apr 23, 2018 5.648 5.648 5.252 5.281 78,575 -0.35(-6.24%)
Apr 20, 2018 5.750 5.875 5.618 5.633 69,708 -0.15(-2.66%)
Apr 19, 2018 5.853 5.860 5.567 5.787 77,733 -0.07(-1.25%)
Apr 18, 2018 5.706 5.996 5.699 5.860 109,853 +0.23(+4.03%)
Apr 17, 2018 5.369 5.728 5.245 5.633 117,345 +0.32(+6.07%)
Apr 16, 2018 5.216 5.366 5.098 5.311 70,396 +0.11(+2.11%)
Apr 13, 2018 5.289 5.289 5.054 5.201 124,422 -0.09(-1.66%)
Apr 12, 2018 5.303 5.362 5.208 5.289 53,246 +0.01(+0.28%)
Apr 11, 2018 5.216 5.347 5.172 5.274 67,286 +0.04(+0.84%)
Apr 10, 2018 5.179 5.259 5.135 5.230 64,682 +0.08(+1.56%)
Apr 09, 2018 5.201 5.238 5.120 5.150 83,042 -0.03(-0.57%)
Apr 06, 2018 5.142 5.311 5.135 5.179 67,731 +0.02(+0.43%)
Apr 05, 2018 5.201 5.208 5.084 5.157 114,379 -0.01(-0.28%)
Apr 04, 2018 5.113 5.238 5.091 5.172 43,992 +0.01(+0.28%)
Apr 03, 2018 5.128 5.194 5.106 5.157 73,217 +0.07(+1.30%)
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.