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 )

21.58 +0.39 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Mar 02, 2020 5.193 5.586 5.156 5.557 170,741 +0.44(+8.55%)
Feb 28, 2020 5.223 5.312 5.060 5.119 242,900 -0.25(-4.70%)
Feb 27, 2020 5.283 5.426 5.143 5.371 202,146 -0.02(-0.41%)
Feb 26, 2020 5.570 5.694 5.342 5.393 148,182 -0.17(-3.04%)
Feb 25, 2020 5.739 5.790 5.525 5.562 285,294 -0.18(-3.07%)
Feb 24, 2020 5.849 5.883 5.665 5.739 184,751 -0.24(-3.94%)
Feb 21, 2020 6.054 6.091 5.937 5.974 261,172 -0.06(-0.97%)
Feb 20, 2020 6.010 6.121 5.834 6.032 207,692 +0.01(+0.12%)
Feb 19, 2020 6.113 6.150 6.025 6.025 194,538 -0.07(-1.20%)
Feb 18, 2020 6.128 6.216 5.981 6.099 167,101 +0.03(+0.48%)
Feb 14, 2020 6.297 6.348 6.062 6.069 197,750 -0.29(-4.51%)
Feb 13, 2020 6.466 6.525 6.341 6.356 112,715 -0.15(-2.26%)
Feb 12, 2020 6.569 6.609 6.481 6.503 132,330 -0.02(-0.34%)
Feb 11, 2020 6.569 6.651 6.510 6.525 86,633 -0.01(-0.11%)
Feb 10, 2020 6.576 6.624 6.481 6.532 117,926 +0.01(+0.23%)
Feb 07, 2020 6.664 6.752 6.451 6.517 221,159 -0.27(-4.00%)
Feb 06, 2020 6.885 6.944 6.760 6.789 179,667 -0.08(-1.18%)
Feb 05, 2020 6.767 6.892 6.764 6.870 145,488 +0.10(+1.52%)
Feb 04, 2020 6.789 6.833 6.745 6.767 147,753 -0.01(-0.11%)
Feb 03, 2020 6.628 6.782 6.628 6.775 109,395 +0.12(+1.88%)
Jan 31, 2020 7.473 7.473 6.642 6.650 231,094 -0.82(-11.01%)
Jan 30, 2020 7.811 7.840 7.473 7.473 149,221 -0.39(-4.95%)
Jan 29, 2020 7.884 7.921 7.818 7.862 138,931 +0.00(+0.00%)
Jan 28, 2020 7.774 7.891 7.715 7.862 87,656 +0.14(+1.81%)
Jan 27, 2020 7.766 7.833 7.686 7.722 149,895 -0.04(-0.57%)
Jan 24, 2020 7.708 7.814 7.649 7.766 70,090 +0.13(+1.73%)
Jan 23, 2020 7.524 7.678 7.392 7.634 76,919 +0.11(+1.46%)
Jan 22, 2020 7.531 7.561 7.509 7.524 123,873 -0.01(-0.10%)
Jan 21, 2020 7.495 7.546 7.465 7.531 65,744 +0.07(+0.99%)
Jan 17, 2020 7.524 7.524 7.406 7.458 55,800 -0.01(-0.20%)
Jan 16, 2020 7.458 7.612 7.443 7.473 34,718 +0.05(+0.69%)
Jan 15, 2020 7.355 7.451 7.318 7.421 59,506 +0.06(+0.80%)
Jan 14, 2020 7.348 7.465 7.310 7.362 120,407 +0.02(+0.30%)
Jan 13, 2020 7.208 7.392 7.068 7.340 152,085 +0.14(+1.94%)
Jan 10, 2020 7.186 7.414 7.054 7.201 103,706 +0.04(+0.51%)
Jan 09, 2020 7.201 7.287 7.142 7.164 60,895 +0.04(+0.52%)
Jan 08, 2020 7.208 7.215 7.072 7.127 78,955 -0.06(-0.82%)
Jan 07, 2020 7.267 7.267 7.076 7.186 119,204 -0.06(-0.81%)
Jan 06, 2020 7.201 7.333 7.083 7.245 60,245 +0.07(+0.92%)
Jan 03, 2020 7.267 7.355 7.094 7.179 74,989 -0.05(-0.71%)
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.