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 (%)
May 31, 2019 7.452 7.597 7.401 7.488 195,714 -0.03(-0.39%)
May 30, 2019 7.539 7.634 7.459 7.517 135,742 +0.01(+0.10%)
May 29, 2019 7.882 7.933 7.342 7.510 202,605 -0.42(-5.33%)
May 28, 2019 7.969 8.079 7.860 7.933 91,213 -0.06(-0.73%)
May 24, 2019 7.875 8.020 7.721 7.991 133,859 +0.16(+2.05%)
May 23, 2019 8.130 8.152 7.721 7.831 128,037 -0.35(-4.28%)
May 22, 2019 8.341 8.348 8.144 8.181 107,962 -0.19(-2.26%)
May 21, 2019 8.385 8.545 8.254 8.370 220,955 -0.01(-0.17%)
May 20, 2019 8.611 8.611 8.144 8.385 178,725 -0.25(-2.87%)
May 17, 2019 8.720 8.895 8.604 8.633 147,436 -0.14(-1.58%)
May 16, 2019 8.852 9.027 8.691 8.771 101,314 -0.08(-0.91%)
May 15, 2019 8.618 8.939 8.575 8.852 115,537 +0.23(+2.71%)
May 14, 2019 8.852 8.888 8.545 8.618 388,044 -0.20(-2.31%)
May 13, 2019 8.720 8.844 8.575 8.822 117,982 -0.06(-0.66%)
May 10, 2019 8.822 8.969 8.749 8.881 130,978 +0.03(+0.33%)
May 09, 2019 8.633 8.910 8.509 8.852 123,532 +0.16(+1.85%)
May 08, 2019 9.253 9.333 8.647 8.691 549,210 -0.66(-7.09%)
May 07, 2019 9.530 9.639 9.103 9.355 274,810 -0.25(-2.58%)
May 06, 2019 9.107 9.705 9.107 9.603 185,903 +0.39(+4.28%)
May 03, 2019 8.749 10.32 8.691 9.209 353,437 +0.23(+2.52%)
May 02, 2019 8.859 9.045 8.764 8.983 190,263 +0.12(+1.32%)
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.