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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.84 -0.02 (-0.10%)
Streaming Delayed Price Updated: 1:33 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 (%)
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.