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 (%)
Jul 31, 2018 10.28 10.28 9.296 9.675 547,299 -1.05(-9.79%)
Jul 30, 2018 10.60 10.88 10.44 10.73 151,134 +0.14(+1.31%)
Jul 27, 2018 10.95 10.99 10.49 10.59 168,009 -0.30(-2.75%)
Jul 26, 2018 10.82 11.28 10.78 10.89 157,794 +0.01(+0.13%)
Jul 25, 2018 10.58 10.91 10.41 10.87 179,587 +0.39(+3.69%)
Jul 24, 2018 10.66 10.69 10.35 10.48 138,234 -0.18(-1.71%)
Jul 23, 2018 10.93 10.33 10.67 191,492 -0.01(-0.14%)
Jul 20, 2018 11.08 11.08 10.65 10.68 198,029 -0.36(-3.24%)
Jul 19, 2018 11.28 11.28 11.00 11.04 291,436 -0.24(-2.13%)
Jul 18, 2018 11.09 11.42 11.01 11.28 297,198 +0.12(+1.11%)
Jul 17, 2018 11.60 11.60 11.12 11.16 376,523 -0.39(-3.41%)
Jul 16, 2018 11.60 11.75 10.96 11.55 350,705 -0.04(-0.38%)
Jul 13, 2018 11.40 12.73 11.25 11.59 906,904 +0.20(+1.73%)
Jul 12, 2018 9.931 11.61 9.748 11.40 622,035 +1.57(+15.95%)
Jul 11, 2018 9.770 10.35 9.632 9.829 316,360 +0.21(+2.20%)
Jul 10, 2018 9.697 9.697 9.369 9.617 183,742 -0.02(-0.23%)
Jul 09, 2018 9.442 9.770 9.304 9.639 233,047 +0.21(+2.24%)
Jul 06, 2018 9.573 9.763 9.347 9.428 157,745 +0.01(+0.15%)
Jul 05, 2018 9.435 9.435 9.104 9.413 125,063 +0.09(+1.02%)
Jul 03, 2018 9.318 9.318 9.318 0 +0.15(+1.67%)
Jul 02, 2018 9.245 9.296 9.012 9.165 211,362 -0.12(-1.33%)
Jun 29, 2018 9.486 9.515 9.078 9.289 342,793 -0.20(-2.15%)
Jun 28, 2018 9.552 9.632 9.449 9.493 144,604 -0.08(-0.84%)
Jun 27, 2018 9.180 9.675 9.180 9.573 290,157 +0.27(+2.90%)
Jun 26, 2018 9.151 9.431 9.034 9.304 206,222 +0.18(+2.00%)
Jun 25, 2018 9.041 9.187 8.954 9.121 217,386 +0.12(+1.38%)
Jun 22, 2018 9.121 9.245 8.837 8.997 240,021 -0.12(-1.28%)
Jun 21, 2018 9.012 9.187 8.954 9.114 180,054 +0.17(+1.96%)
Jun 20, 2018 8.801 9.136 8.695 8.939 203,347 +0.15(+1.66%)
Jun 19, 2018 8.494 8.881 8.385 8.793 136,061 +0.28(+3.34%)
Jun 18, 2018 8.348 8.559 8.348 8.509 123,009 +0.13(+1.57%)
Jun 15, 2018 8.370 8.370 8.378 153,937 +0.01(+0.09%)
Jun 14, 2018 8.356 8.443 8.173 8.370 112,543 +0.02(+0.26%)
Jun 13, 2018 8.159 8.429 7.904 8.348 156,301 +0.19(+2.32%)
Jun 12, 2018 8.305 8.389 8.079 8.159 141,879 +0.07(+0.81%)
Jun 11, 2018 8.093 8.276 7.984 8.093 179,339 +0.00(+0.00%)
Jun 08, 2018 8.290 8.341 8.050 8.093 196,512 -0.24(-2.89%)
Jun 07, 2018 8.327 8.553 8.319 8.334 166,613 -0.08(-0.95%)
Jun 06, 2018 8.534 8.414 389,152 +0.29(+3.59%)
Jun 05, 2018 8.115 8.232 8.020 8.122 199,831 +0.02(+0.27%)
Jun 04, 2018 8.217 8.239 7.933 8.101 196,224 -0.05(-0.63%)
Jun 01, 2018 7.525 8.232 7.459 8.152 596,480 +0.66(+8.75%)
May 31, 2018 7.459 7.656 7.430 7.495 313,069 +0.02(+0.29%)
May 30, 2018 7.561 7.665 7.437 7.474 89,198 -0.04(-0.49%)
May 29, 2018 7.787 7.787 7.422 7.510 123,231 -0.30(-3.83%)
May 25, 2018 7.809 7.809 7.809 0 +0.11(+1.42%)
May 24, 2018 7.612 7.780 7.503 7.700 89,449 +0.04(+0.57%)
May 23, 2018 7.546 7.743 7.481 7.656 82,796 +0.04(+0.48%)
May 22, 2018 7.736 7.904 7.525 7.619 97,106 -0.13(-1.69%)
May 21, 2018 7.838 7.985 7.568 7.751 157,269 -0.08(-1.02%)
May 18, 2018 8.152 8.203 7.751 7.831 130,091 -0.29(-3.59%)
May 17, 2018 7.831 8.277 7.831 8.122 165,876 +0.19(+2.39%)
May 16, 2018 7.634 7.955 7.506 7.933 152,946 +0.40(+5.32%)
May 15, 2018 7.510 7.678 7.444 7.532 177,700 +0.03(+0.39%)
May 14, 2018 7.590 7.619 7.371 7.503 255,569 -0.18(-2.37%)
May 11, 2018 7.670 7.794 7.638 7.685 273,312 -0.04(-0.57%)
May 10, 2018 7.291 7.751 7.189 7.729 240,093 +0.51(+7.07%)
May 09, 2018 6.985 7.255 6.511 7.218 341,447 +0.23(+3.34%)
May 08, 2018 6.650 7.029 6.570 6.985 468,200 +0.34(+5.04%)
May 07, 2018 6.198 6.744 6.074 6.650 505,737 +0.45(+7.29%)
May 04, 2018 5.359 6.803 5.286 6.198 1,513,466 +1.17(+23.19%)
May 03, 2018 5.235 5.286 5.031 5.031 89,562 -0.21(-4.03%)
May 02, 2018 5.097 5.286 5.009 5.242 98,738 +0.15(+2.86%)
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.