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 29, 2020 10.51 10.79 10.42 10.73 167,760 +0.04(+0.35%)
May 28, 2020 11.38 11.66 10.65 10.69 332,054 -0.62(-5.44%)
May 27, 2020 10.75 11.32 10.50 11.31 421,431 +0.29(+2.62%)
May 26, 2020 10.46 11.06 10.08 11.02 261,759 +0.58(+5.54%)
May 22, 2020 10.51 10.63 10.20 10.44 124,613 -0.02(-0.21%)
May 21, 2020 10.48 10.49 10.26 10.46 105,015 -0.01(-0.07%)
May 20, 2020 10.64 10.71 10.42 10.47 189,858 +0.05(+0.50%)
May 19, 2020 10.74 10.90 10.40 10.42 147,294 -0.27(-2.57%)
May 18, 2020 11.12 11.35 10.57 10.69 325,054 -0.08(-0.76%)
May 15, 2020 10.35 11.00 10.35 10.77 132,030 +0.53(+5.21%)
May 14, 2020 11.19 11.21 10.03 10.24 217,102 -1.02(-9.03%)
May 13, 2020 10.34 11.35 10.16 11.26 517,268 +1.11(+10.97%)
May 12, 2020 10.75 10.89 10.07 10.14 399,745 -0.61(-5.66%)
May 11, 2020 11.18 11.21 10.38 10.75 464,360 -0.75(-6.51%)
May 08, 2020 8.876 12.15 8.601 11.50 2,353,358 +3.43(+42.56%)
May 07, 2020 8.171 8.276 7.912 8.067 158,701 +0.12(+1.49%)
May 06, 2020 7.815 8.030 7.773 7.949 92,532 +0.16(+2.00%)
May 05, 2020 8.001 8.127 7.712 7.793 190,112 -0.09(-1.13%)
May 04, 2020 7.415 7.964 7.370 7.882 150,709 +0.10(+1.33%)
May 01, 2020 8.268 8.268 7.623 7.778 195,416 -0.58(-6.92%)
Apr 30, 2020 8.282 8.423 8.105 8.357 178,493 -0.04(-0.44%)
Apr 29, 2020 8.527 8.683 8.208 8.394 166,538 +0.09(+1.07%)
Apr 28, 2020 8.156 8.357 8.053 8.305 193,346 +0.31(+3.90%)
Apr 27, 2020 7.845 8.075 7.660 7.993 300,227 +0.29(+3.75%)
Apr 24, 2020 7.452 7.771 7.319 7.704 112,610 +0.31(+4.21%)
Apr 23, 2020 7.118 7.497 7.085 7.393 148,829 +0.22(+3.10%)
Apr 22, 2020 6.977 7.244 6.851 7.170 108,756 +0.19(+2.76%)
Apr 21, 2020 6.696 7.081 6.696 6.977 87,954 +0.12(+1.73%)
Apr 20, 2020 7.052 7.052 6.822 6.859 136,079 -0.16(-2.32%)
Apr 17, 2020 7.037 7.118 6.822 7.022 116,521 +0.04(+0.53%)
Apr 16, 2020 6.533 7.022 6.407 6.985 159,429 +0.50(+7.78%)
Apr 15, 2020 6.562 6.599 6.251 6.481 139,397 -0.23(-3.43%)
Apr 14, 2020 6.495 6.866 6.473 6.711 143,148 +0.26(+4.02%)
Apr 13, 2020 6.421 6.666 6.384 6.451 108,401 -0.07(-1.14%)
Apr 09, 2020 6.599 6.792 6.473 6.525 139,852 -0.09(-1.35%)
Apr 08, 2020 6.659 6.718 6.466 6.614 193,448 +0.09(+1.36%)
Apr 07, 2020 6.881 6.948 6.392 6.525 160,624 -0.30(-4.35%)
Apr 06, 2020 6.911 7.244 6.662 6.822 189,772 +0.01(+0.22%)
Apr 03, 2020 6.518 6.859 6.399 6.807 183,278 +0.29(+4.44%)
Apr 02, 2020 6.266 6.592 6.214 6.518 122,485 +0.24(+3.90%)
Apr 01, 2020 6.095 6.303 6.014 6.273 138,616 -0.04(-0.59%)
Mar 31, 2020 5.895 6.392 5.895 6.310 149,092 +0.34(+5.71%)
Mar 30, 2020 5.902 6.206 5.791 5.969 140,627 +0.11(+1.90%)
Mar 27, 2020 5.650 6.028 5.624 5.858 117,735 +0.08(+1.41%)
Mar 26, 2020 5.917 6.140 5.672 5.776 201,679 -0.11(-1.89%)
Mar 25, 2020 6.095 6.458 5.843 5.887 163,257 -0.22(-3.52%)
Mar 24, 2020 6.095 6.666 5.932 6.102 255,054 +0.26(+4.44%)
Mar 23, 2020 5.843 5.910 5.443 5.843 316,663 +0.00(+0.00%)
Mar 20, 2020 6.073 6.110 5.532 5.843 252,733 -0.16(-2.72%)
Mar 19, 2020 5.843 6.184 5.695 6.006 213,531 +0.19(+3.32%)
Mar 18, 2020 5.932 5.939 5.372 5.813 466,624 +0.01(+0.13%)
Mar 17, 2020 4.983 5.865 4.949 5.806 306,066 +0.92(+18.82%)
Mar 16, 2020 4.434 5.220 4.278 4.886 232,122 +0.08(+1.70%)
Mar 13, 2020 4.479 4.855 4.256 4.805 138,773 +0.50(+11.72%)
Mar 12, 2020 4.271 4.508 4.011 4.301 151,043 -0.20(-4.45%)
Mar 11, 2020 4.820 4.857 4.456 4.501 128,954 -0.34(-7.04%)
Mar 10, 2020 4.998 5.035 4.820 4.842 127,587 +0.01(+0.31%)
Mar 09, 2020 5.205 5.253 4.820 4.827 148,082 -0.59(-10.94%)
Mar 06, 2020 5.398 5.532 5.302 5.420 166,151 -0.09(-1.62%)
Mar 05, 2020 5.361 5.524 5.272 5.509 132,283 +0.10(+1.78%)
Mar 04, 2020 5.435 5.509 5.331 5.413 189,736 +0.01(+0.27%)
Mar 03, 2020 5.561 5.702 5.317 5.398 91,530 -0.16(-2.80%)
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.