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 )

20.72 -0.58 (-2.72%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 7, 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 10.52 10.79 10.43 10.73 167,675 +0.04(+0.35%)
May 28, 2020 11.39 11.66 10.65 10.70 331,886 -0.62(-5.44%)
May 27, 2020 10.76 11.33 10.50 11.31 421,218 +0.29(+2.62%)
May 26, 2020 10.47 11.06 10.09 11.02 261,627 +0.58(+5.54%)
May 22, 2020 10.51 10.63 10.21 10.45 124,550 -0.02(-0.21%)
May 21, 2020 10.48 10.50 10.27 10.47 104,961 -0.01(-0.07%)
May 20, 2020 10.65 10.72 10.42 10.48 189,762 +0.05(+0.50%)
May 19, 2020 10.75 10.91 10.40 10.42 147,220 -0.27(-2.57%)
May 18, 2020 11.13 11.36 10.58 10.70 324,890 -0.08(-0.76%)
May 15, 2020 10.36 11.00 10.36 10.78 131,964 +0.53(+5.21%)
May 14, 2020 11.19 11.22 10.03 10.25 216,992 -1.02(-9.03%)
May 13, 2020 10.34 11.36 10.16 11.26 517,006 +1.11(+10.96%)
May 12, 2020 10.76 10.90 10.07 10.15 399,543 -0.61(-5.65%)
May 11, 2020 11.19 11.21 10.39 10.76 464,125 -0.75(-6.51%)
May 08, 2020 8.880 12.16 8.606 11.51 2,352,168 +3.43(+42.56%)
May 07, 2020 8.175 8.280 7.916 8.072 158,621 +0.12(+1.49%)
May 06, 2020 7.819 8.034 7.777 7.953 92,485 +0.16(+2.00%)
May 05, 2020 8.005 8.131 7.715 7.797 190,016 -0.09(-1.13%)
May 04, 2020 7.419 7.968 7.374 7.886 150,633 +0.10(+1.33%)
May 01, 2020 8.272 8.272 7.626 7.782 195,317 -0.58(-6.92%)
Apr 30, 2020 8.287 8.428 8.109 8.361 178,403 -0.04(-0.44%)
Apr 29, 2020 8.531 8.687 8.212 8.398 166,453 +0.09(+1.07%)
Apr 28, 2020 8.161 8.361 8.057 8.309 193,248 +0.31(+3.90%)
Apr 27, 2020 7.849 8.079 7.663 7.997 300,076 +0.29(+3.75%)
Apr 24, 2020 7.456 7.775 7.322 7.708 112,553 +0.31(+4.21%)
Apr 23, 2020 7.122 7.500 7.089 7.396 148,754 +0.22(+3.10%)
Apr 22, 2020 6.981 7.248 6.855 7.174 108,701 +0.19(+2.76%)
Apr 21, 2020 6.699 7.085 6.699 6.981 87,910 +0.12(+1.73%)
Apr 20, 2020 7.055 7.055 6.825 6.862 136,010 -0.16(-2.32%)
Apr 17, 2020 7.040 7.122 6.825 7.026 116,462 +0.04(+0.53%)
Apr 16, 2020 6.536 7.026 6.410 6.988 159,348 +0.50(+7.78%)
Apr 15, 2020 6.566 6.603 6.254 6.484 139,326 -0.23(-3.43%)
Apr 14, 2020 6.499 6.870 6.477 6.714 143,076 +0.26(+4.02%)
Apr 13, 2020 6.425 6.669 6.387 6.454 108,346 -0.07(-1.14%)
Apr 09, 2020 6.603 6.796 6.477 6.528 139,782 -0.09(-1.35%)
Apr 08, 2020 6.662 6.721 6.469 6.617 193,350 +0.09(+1.36%)
Apr 07, 2020 6.885 6.951 6.395 6.528 160,543 -0.30(-4.35%)
Apr 06, 2020 6.914 7.248 6.666 6.825 189,676 +0.01(+0.22%)
Apr 03, 2020 6.521 6.862 6.402 6.810 183,186 +0.29(+4.44%)
Apr 02, 2020 6.269 6.595 6.217 6.521 122,423 +0.24(+3.90%)
Apr 01, 2020 6.098 6.306 6.017 6.276 138,546 -0.04(-0.59%)
Mar 31, 2020 5.898 6.395 5.898 6.313 149,016 +0.34(+5.71%)
Mar 30, 2020 5.905 6.209 5.794 5.972 140,555 +0.11(+1.90%)
Mar 27, 2020 5.653 6.031 5.627 5.861 117,675 +0.08(+1.41%)
Mar 26, 2020 5.920 6.143 5.675 5.779 201,577 -0.11(-1.89%)
Mar 25, 2020 6.098 6.462 5.846 5.890 163,174 -0.22(-3.52%)
Mar 24, 2020 6.098 6.669 5.935 6.106 254,925 +0.26(+4.44%)
Mar 23, 2020 5.846 5.913 5.445 5.846 316,503 +0.00(+0.00%)
Mar 20, 2020 6.076 6.113 5.534 5.846 252,605 -0.16(-2.72%)
Mar 19, 2020 5.846 6.187 5.698 6.009 213,423 +0.19(+3.32%)
Mar 18, 2020 5.935 5.942 5.375 5.816 466,388 +0.01(+0.13%)
Mar 17, 2020 4.985 5.868 4.951 5.809 305,911 +0.92(+18.82%)
Mar 16, 2020 4.436 5.223 4.281 4.889 232,004 +0.08(+1.70%)
Mar 13, 2020 4.481 4.858 4.258 4.807 138,703 +0.50(+11.72%)
Mar 12, 2020 4.273 4.511 4.014 4.303 150,967 -0.20(-4.45%)
Mar 11, 2020 4.822 4.859 4.459 4.503 128,889 -0.34(-7.04%)
Mar 10, 2020 5.000 5.037 4.822 4.844 127,522 +0.01(+0.31%)
Mar 09, 2020 5.208 5.256 4.822 4.830 148,007 -0.59(-10.94%)
Mar 06, 2020 5.401 5.534 5.304 5.423 166,067 -0.09(-1.61%)
Mar 05, 2020 5.364 5.527 5.275 5.512 132,216 +0.10(+1.78%)
Mar 04, 2020 5.438 5.512 5.334 5.416 189,640 +0.01(+0.27%)
Mar 03, 2020 5.564 5.705 5.319 5.401 91,483 -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.