Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.93 +0.07 (+0.34%)
Streaming Delayed Price Updated: 12:10 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 (%)
Feb 28, 2020 5.220 5.309 5.057 5.116 243,023 -0.25(-4.70%)
Feb 27, 2020 5.280 5.423 5.141 5.368 202,248 -0.02(-0.41%)
Feb 26, 2020 5.567 5.691 5.339 5.390 148,257 -0.17(-3.04%)
Feb 25, 2020 5.736 5.787 5.523 5.559 285,438 -0.18(-3.07%)
Feb 24, 2020 5.846 5.880 5.662 5.736 184,845 -0.23(-3.94%)
Feb 21, 2020 6.051 6.088 5.934 5.971 261,304 -0.06(-0.97%)
Feb 20, 2020 6.007 6.117 5.831 6.029 207,797 +0.01(+0.12%)
Feb 19, 2020 6.110 6.147 6.022 6.022 194,636 -0.07(-1.20%)
Feb 18, 2020 6.125 6.213 5.978 6.095 167,185 +0.03(+0.48%)
Feb 14, 2020 6.294 6.345 6.059 6.066 197,850 -0.29(-4.51%)
Feb 13, 2020 6.463 6.521 6.338 6.353 112,772 -0.15(-2.26%)
Feb 12, 2020 6.565 6.606 6.477 6.499 132,397 -0.02(-0.34%)
Feb 11, 2020 6.565 6.648 6.507 6.521 86,677 -0.01(-0.11%)
Feb 10, 2020 6.573 6.620 6.477 6.529 117,985 +0.01(+0.23%)
Feb 07, 2020 6.661 6.749 6.448 6.514 221,271 -0.27(-4.00%)
Feb 06, 2020 6.881 6.940 6.756 6.786 179,758 -0.08(-1.18%)
Feb 05, 2020 6.764 6.889 6.760 6.867 145,562 +0.10(+1.52%)
Feb 04, 2020 6.786 6.830 6.742 6.764 147,828 -0.01(-0.11%)
Feb 03, 2020 6.624 6.778 6.624 6.771 109,450 +0.12(+1.88%)
Jan 31, 2020 7.469 7.469 6.639 6.646 231,211 -0.82(-11.01%)
Jan 30, 2020 7.807 7.836 7.469 7.469 149,297 -0.39(-4.95%)
Jan 29, 2020 7.880 7.917 7.814 7.858 139,001 +0.00(+0.00%)
Jan 28, 2020 7.770 7.887 7.711 7.858 87,701 +0.14(+1.81%)
Jan 27, 2020 7.763 7.829 7.682 7.718 149,971 -0.04(-0.57%)
Jan 24, 2020 7.704 7.810 7.645 7.763 70,125 +0.13(+1.73%)
Jan 23, 2020 7.520 7.674 7.388 7.630 76,958 +0.11(+1.46%)
Jan 22, 2020 7.528 7.557 7.505 7.520 123,936 -0.01(-0.10%)
Jan 21, 2020 7.491 7.542 7.461 7.528 65,778 +0.07(+0.99%)
Jan 17, 2020 7.520 7.520 7.403 7.454 55,828 -0.01(-0.20%)
Jan 16, 2020 7.454 7.608 7.439 7.469 34,736 +0.05(+0.69%)
Jan 15, 2020 7.351 7.447 7.315 7.417 59,536 +0.06(+0.80%)
Jan 14, 2020 7.344 7.461 7.306 7.359 120,468 +0.02(+0.30%)
Jan 13, 2020 7.204 7.388 7.065 7.337 152,162 +0.14(+1.94%)
Jan 10, 2020 7.182 7.410 7.050 7.197 103,759 +0.04(+0.51%)
Jan 09, 2020 7.197 7.283 7.138 7.160 60,926 +0.04(+0.52%)
Jan 08, 2020 7.204 7.212 7.069 7.124 78,995 -0.06(-0.82%)
Jan 07, 2020 7.263 7.263 7.072 7.182 119,264 -0.06(-0.81%)
Jan 06, 2020 7.197 7.329 7.080 7.241 60,275 +0.07(+0.92%)
Jan 03, 2020 7.263 7.351 7.091 7.175 75,027 -0.05(-0.71%)
Jan 02, 2020 7.337 7.337 7.080 7.226 113,132 -0.02(-0.30%)
Dec 31, 2019 7.351 7.410 7.234 7.248 111,384 -0.07(-1.00%)
Dec 30, 2019 7.403 7.432 7.282 7.322 84,616 -0.07(-0.99%)
Dec 27, 2019 7.491 7.491 7.337 7.395 71,215 -0.09(-1.18%)
Dec 26, 2019 7.505 7.546 7.366 7.483 50,346 -0.01(-0.20%)
Dec 24, 2019 7.491 7.550 7.410 7.498 27,505 +0.00(+0.00%)
Dec 23, 2019 7.263 7.505 7.124 7.498 108,288 +0.26(+3.55%)
Dec 20, 2019 7.109 7.248 7.080 7.241 262,257 +0.18(+2.49%)
Dec 19, 2019 7.160 7.315 7.050 7.065 106,248 -0.09(-1.23%)
Dec 18, 2019 7.204 7.307 7.109 7.153 139,825 -0.04(-0.51%)
Dec 17, 2019 7.065 7.197 7.013 7.190 109,030 +0.11(+1.56%)
Dec 16, 2019 7.124 7.219 7.072 7.080 95,301 +0.04(+0.63%)
Dec 13, 2019 7.153 7.204 6.991 7.035 118,329 -0.12(-1.64%)
Dec 12, 2019 7.175 7.256 7.028 7.153 138,364 +0.00(+0.00%)
Dec 11, 2019 7.226 7.270 7.024 7.153 193,395 -0.10(-1.32%)
Dec 10, 2019 7.190 7.278 7.094 7.248 193,489 +0.11(+1.54%)
Dec 09, 2019 6.896 7.197 6.863 7.138 209,526 +0.25(+3.62%)
Dec 06, 2019 6.764 6.947 6.690 6.889 105,801 +0.18(+2.74%)
Dec 05, 2019 6.889 6.918 6.602 6.705 194,233 -0.14(-2.04%)
Dec 04, 2019 6.889 7.013 6.815 6.845 128,674 -0.03(-0.43%)
Dec 03, 2019 6.683 7.002 6.588 6.874 215,519 +0.10(+1.41%)
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.