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 )

20.82 -0.17 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 7.455 7.652 7.426 7.492 313,228 +0.02(+0.29%)
May 30, 2018 7.557 7.661 7.433 7.470 89,243 -0.04(-0.49%)
May 29, 2018 7.783 7.783 7.419 7.506 123,293 -0.30(-3.83%)
May 25, 2018 7.805 7.805 7.805 0 +0.11(+1.42%)
May 24, 2018 7.608 7.776 7.499 7.696 89,494 +0.04(+0.57%)
May 23, 2018 7.543 7.739 7.477 7.652 82,838 +0.04(+0.48%)
May 22, 2018 7.732 7.900 7.521 7.615 97,155 -0.13(-1.69%)
May 21, 2018 7.834 7.981 7.564 7.747 157,348 -0.08(-1.02%)
May 18, 2018 8.147 8.199 7.747 7.827 130,157 -0.29(-3.59%)
May 17, 2018 7.827 8.273 7.827 8.118 165,960 +0.19(+2.39%)
May 16, 2018 7.630 7.951 7.503 7.929 153,023 +0.40(+5.32%)
May 15, 2018 7.506 7.674 7.441 7.528 177,790 +0.03(+0.39%)
May 14, 2018 7.586 7.615 7.368 7.499 255,698 -0.18(-2.37%)
May 11, 2018 7.667 7.790 7.634 7.681 273,450 -0.04(-0.57%)
May 10, 2018 7.288 7.747 7.186 7.725 240,214 +0.51(+7.07%)
May 09, 2018 6.981 7.251 6.508 7.215 341,620 +0.23(+3.34%)
May 08, 2018 6.646 7.025 6.567 6.981 468,437 +0.34(+5.04%)
May 07, 2018 6.194 6.741 6.071 6.646 505,993 +0.45(+7.29%)
May 04, 2018 5.356 6.799 5.283 6.194 1,514,232 +1.17(+23.19%)
May 03, 2018 5.232 5.283 5.028 5.028 89,607 -0.21(-4.03%)
May 02, 2018 5.094 5.283 5.007 5.240 98,788 +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.