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: 4:10 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 6.970 6.970 6.752 6.883 61,854 -0.07(-1.05%)
Aug 29, 2019 7.255 7.364 6.905 6.956 65,394 -0.26(-3.64%)
Aug 28, 2019 7.051 7.350 7.032 7.218 106,046 +0.15(+2.06%)
Aug 27, 2019 7.284 7.284 7.065 7.073 75,013 -0.18(-2.51%)
Aug 26, 2019 7.058 7.262 6.985 7.255 67,781 +0.23(+3.32%)
Aug 23, 2019 7.094 7.153 6.912 7.021 94,496 -0.12(-1.63%)
Aug 22, 2019 6.788 7.211 6.781 7.138 116,003 +0.34(+5.04%)
Aug 21, 2019 6.890 6.890 6.723 6.795 73,478 -0.07(-1.06%)
Aug 20, 2019 7.000 7.000 6.839 6.868 70,480 -0.10(-1.46%)
Aug 19, 2019 6.941 7.073 6.881 6.970 64,015 +0.12(+1.70%)
Aug 16, 2019 6.518 6.868 6.511 6.854 106,840 +0.34(+5.26%)
Aug 15, 2019 6.642 6.642 6.416 6.511 60,819 -0.07(-1.11%)
Aug 14, 2019 6.766 6.766 6.380 6.584 155,590 -0.27(-3.94%)
Aug 13, 2019 7.014 7.255 6.814 6.854 96,526 -0.15(-2.19%)
Aug 12, 2019 7.182 7.262 6.985 7.007 97,859 -0.17(-2.34%)
Aug 09, 2019 7.328 7.539 7.116 7.175 146,476 -0.19(-2.57%)
Aug 08, 2019 7.466 7.507 7.087 7.364 176,783 -0.16(-2.13%)
Aug 07, 2019 7.597 7.845 7.488 7.525 96,064 -0.31(-3.91%)
Aug 06, 2019 8.575 8.677 7.714 7.831 148,899 -0.74(-8.67%)
Aug 05, 2019 8.582 8.859 8.203 8.575 203,911 -0.09(-1.09%)
Aug 02, 2019 7.291 9.041 7.218 8.669 629,384 +1.98(+29.52%)
Aug 01, 2019 6.686 7.072 6.679 6.693 165,539 +0.01(+0.11%)
Jul 31, 2019 6.635 6.781 6.635 6.686 116,804 +0.02(+0.33%)
Jul 30, 2019 6.416 6.671 6.401 6.664 108,937 +0.23(+3.63%)
Jul 29, 2019 6.540 6.613 6.336 6.431 52,968 -0.09(-1.45%)
Jul 26, 2019 6.380 6.555 6.371 6.526 94,633 +0.21(+3.35%)
Jul 25, 2019 6.482 6.548 6.285 6.314 84,236 -0.12(-1.93%)
Jul 24, 2019 6.212 6.482 6.212 6.438 102,550 +0.21(+3.40%)
Jul 23, 2019 6.453 6.489 6.198 6.227 99,833 -0.17(-2.73%)
Jul 22, 2019 6.795 6.795 6.380 6.402 65,588 -0.37(-5.49%)
Jul 19, 2019 6.949 7.051 6.759 6.774 107,526 -0.18(-2.62%)
Jul 18, 2019 7.182 7.182 6.941 6.956 51,269 -0.22(-3.05%)
Jul 17, 2019 7.226 7.342 7.094 7.175 89,998 -0.07(-0.91%)
Jul 16, 2019 7.277 7.430 7.226 7.240 111,281 -0.02(-0.30%)
Jul 15, 2019 7.262 7.328 7.176 7.262 104,352 +0.00(+0.00%)
Jul 12, 2019 7.226 7.444 7.218 7.262 77,215 +0.06(+0.81%)
Jul 11, 2019 7.247 7.386 7.175 7.204 68,962 -0.01(-0.20%)
Jul 10, 2019 7.247 7.295 7.087 7.218 99,821 -0.01(-0.10%)
Jul 09, 2019 7.240 7.408 7.177 7.226 115,878 -0.03(-0.40%)
Jul 08, 2019 7.328 7.452 7.124 7.255 73,010 -0.07(-0.90%)
Jul 05, 2019 7.364 7.379 7.211 7.320 44,711 -0.06(-0.79%)
Jul 03, 2019 7.196 7.430 7.160 7.379 29,761 +0.21(+2.95%)
Jul 02, 2019 7.182 7.204 7.058 7.167 60,929 -0.01(-0.10%)
Jul 01, 2019 7.393 7.422 7.094 7.175 70,771 -0.15(-2.09%)
Jun 28, 2019 7.153 7.408 7.153 7.328 113,835 +0.19(+2.66%)
Jun 27, 2019 7.255 7.269 7.102 7.138 96,364 -0.11(-1.51%)
Jun 26, 2019 7.116 7.313 7.102 7.247 57,782 +0.18(+2.58%)
Jun 25, 2019 7.233 7.233 6.985 7.065 92,989 -0.14(-1.92%)
Jun 24, 2019 7.043 7.364 6.956 7.204 142,802 +0.20(+2.81%)
Jun 21, 2019 7.422 7.481 6.879 7.007 297,342 -0.46(-6.15%)
Jun 20, 2019 7.641 7.736 7.452 7.466 102,367 -0.23(-2.94%)
Jun 19, 2019 7.670 7.729 7.437 7.692 139,202 +0.00(+0.00%)
Jun 18, 2019 7.831 7.896 7.634 7.692 116,852 -0.12(-1.49%)
Jun 17, 2019 8.057 8.057 7.780 7.809 58,360 -0.23(-2.90%)
Jun 14, 2019 8.254 8.254 7.984 8.042 104,234 -0.21(-2.56%)
Jun 13, 2019 7.998 8.319 7.962 8.254 179,645 +0.32(+4.04%)
Jun 12, 2019 7.824 7.947 7.721 7.933 101,939 +0.09(+1.21%)
Jun 11, 2019 7.590 7.962 7.590 7.838 141,506 +0.30(+3.97%)
Jun 10, 2019 7.357 7.561 7.299 7.539 162,479 +0.20(+2.78%)
Jun 07, 2019 7.342 7.452 7.247 7.335 97,239 +0.02(+0.30%)
Jun 06, 2019 7.517 7.546 7.247 7.313 65,246 -0.23(-3.09%)
Jun 05, 2019 7.649 7.740 7.393 7.546 153,058 -0.07(-0.86%)
Jun 04, 2019 7.612 7.736 7.568 7.612 188,922 +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.