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 )

21.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 31, 2018 7.455 7.652 7.426 7.492 313,228 +0.02(+0.29%)
May 30, 2018 7.557 7.661 7.433 7.470 89,243 -0.04(-0.49%)
May 29, 2018 7.783 7.783 7.419 7.506 123,293 -0.30(-3.83%)
May 25, 2018 7.805 7.805 7.805 0 +0.11(+1.42%)
May 24, 2018 7.608 7.776 7.499 7.696 89,494 +0.04(+0.57%)
May 23, 2018 7.543 7.739 7.477 7.652 82,838 +0.04(+0.48%)
May 22, 2018 7.732 7.900 7.521 7.615 97,155 -0.13(-1.69%)
May 21, 2018 7.834 7.981 7.564 7.747 157,348 -0.08(-1.02%)
May 18, 2018 8.147 8.199 7.747 7.827 130,157 -0.29(-3.59%)
May 17, 2018 7.827 8.273 7.827 8.118 165,960 +0.19(+2.39%)
May 16, 2018 7.630 7.951 7.503 7.929 153,023 +0.40(+5.32%)
May 15, 2018 7.506 7.674 7.441 7.528 177,790 +0.03(+0.39%)
May 14, 2018 7.586 7.615 7.368 7.499 255,698 -0.18(-2.37%)
May 11, 2018 7.667 7.790 7.634 7.681 273,450 -0.04(-0.57%)
May 10, 2018 7.288 7.747 7.186 7.725 240,214 +0.51(+7.07%)
May 09, 2018 6.981 7.251 6.508 7.215 341,620 +0.23(+3.34%)
May 08, 2018 6.646 7.025 6.567 6.981 468,437 +0.34(+5.04%)
May 07, 2018 6.194 6.741 6.071 6.646 505,993 +0.45(+7.29%)
May 04, 2018 5.356 6.799 5.283 6.194 1,514,232 +1.17(+23.19%)
May 03, 2018 5.232 5.283 5.028 5.028 89,607 -0.21(-4.03%)
May 02, 2018 5.094 5.283 5.007 5.240 98,788 +0.15(+2.86%)
May 01, 2018 5.211 5.211 4.948 5.094 144,849 -0.12(-2.24%)
Apr 30, 2018 5.240 5.320 5.160 5.211 42,234 -0.01(-0.28%)
Apr 27, 2018 5.247 5.320 5.101 5.225 98,388 +0.00(+0.00%)
Apr 26, 2018 5.298 5.400 5.211 5.225 72,508 -0.07(-1.38%)
Apr 25, 2018 5.269 5.356 5.189 5.298 46,409 +0.01(+0.14%)
Apr 24, 2018 5.247 5.477 5.196 5.291 73,366 +0.04(+0.69%)
Apr 23, 2018 5.619 5.619 5.225 5.254 78,981 -0.35(-6.24%)
Apr 20, 2018 5.721 5.845 5.590 5.604 70,068 -0.15(-2.66%)
Apr 19, 2018 5.823 5.830 5.539 5.757 78,134 -0.07(-1.25%)
Apr 18, 2018 5.677 5.965 5.670 5.830 110,421 +0.23(+4.03%)
Apr 17, 2018 5.342 5.699 5.218 5.604 117,951 +0.32(+6.07%)
Apr 16, 2018 5.189 5.338 5.072 5.283 70,760 +0.11(+2.11%)
Apr 13, 2018 5.262 5.262 5.028 5.174 125,065 -0.09(-1.66%)
Apr 12, 2018 5.276 5.334 5.181 5.262 53,521 +0.01(+0.28%)
Apr 11, 2018 5.189 5.320 5.145 5.247 67,634 +0.04(+0.84%)
Apr 10, 2018 5.152 5.232 5.109 5.203 65,016 +0.08(+1.56%)
Apr 09, 2018 5.174 5.211 5.094 5.123 83,471 -0.03(-0.57%)
Apr 06, 2018 5.116 5.283 5.109 5.152 68,081 +0.02(+0.43%)
Apr 05, 2018 5.174 5.181 5.058 5.130 114,969 -0.01(-0.28%)
Apr 04, 2018 5.087 5.211 5.065 5.145 44,219 +0.01(+0.28%)
Apr 03, 2018 5.101 5.167 5.079 5.130 73,595 +0.07(+1.30%)
Apr 02, 2018 5.138 5.225 5.007 5.065 154,025 -0.15(-2.93%)
Mar 29, 2018 5.218 5.218 5.218 0 +0.01(+0.14%)
Mar 28, 2018 5.189 5.356 5.145 5.211 58,326 +0.02(+0.42%)
Mar 27, 2018 5.232 5.283 5.109 5.189 57,598 +0.01(+0.14%)
Mar 26, 2018 5.371 5.371 5.079 5.181 87,587 -0.15(-2.74%)
Mar 23, 2018 5.444 5.568 5.298 5.327 69,036 -0.09(-1.75%)
Mar 22, 2018 5.407 5.451 5.342 5.422 64,279 +0.00(+0.00%)
Mar 21, 2018 5.502 5.580 5.349 5.422 88,751 -0.11(-1.98%)
Mar 20, 2018 5.451 5.575 5.367 5.531 83,973 +0.09(+1.74%)
Mar 19, 2018 5.451 5.480 5.305 5.437 82,315 -0.02(-0.40%)
Mar 16, 2018 5.378 5.546 5.356 5.458 134,515 +0.07(+1.35%)
Mar 15, 2018 5.582 5.655 5.378 5.386 69,920 -0.16(-2.89%)
Mar 14, 2018 5.415 5.626 5.415 5.546 102,530 +0.13(+2.42%)
Mar 13, 2018 5.662 5.724 5.320 5.415 117,674 -0.25(-4.38%)
Mar 12, 2018 5.422 5.713 5.291 5.662 122,604 +0.23(+4.16%)
Mar 09, 2018 5.152 5.473 5.152 5.437 142,853 +0.34(+6.57%)
Mar 08, 2018 5.334 5.429 5.072 5.101 119,952 -0.23(-4.37%)
Mar 07, 2018 5.313 5.334 92,563 -0.25(-4.44%)
Mar 06, 2018 5.262 5.604 5.262 5.582 115,564 +0.32(+6.09%)
Mar 05, 2018 5.291 5.415 5.225 5.262 92,023 -0.03(-0.55%)
Mar 02, 2018 5.072 5.314 5.072 5.291 83,639 +0.18(+3.57%)
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.