Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	8.917	8.917	8.604	8.713	76,804	-0.09(-1.08%)
Mar 28, 2019	8.720	8.946	8.640	8.808	92,331	+0.10(+1.17%)
Mar 27, 2019	8.895	8.895	8.640	8.706	72,501	-0.25(-2.77%)
Mar 26, 2019	8.976	8.983	8.830	8.954	70,192	+0.06(+0.66%)
Mar 25, 2019	8.691	8.924	8.582	8.895	125,772	+0.20(+2.26%)
Mar 22, 2019	8.932	8.997	8.669	8.698	129,470	-0.31(-3.40%)
Mar 21, 2019	8.859	9.041	8.728	9.005	128,999	+0.14(+1.56%)
Mar 20, 2019	9.099	9.099	8.801	8.866	119,456	-0.22(-2.41%)
Mar 19, 2019	9.362	9.442	9.019	9.085	89,835	-0.28(-3.04%)
Mar 18, 2019	9.085	9.479	8.997	9.369	206,607	+0.30(+3.30%)
Mar 15, 2019	9.479	9.479	8.997	9.070	242,893	-0.36(-3.79%)
Mar 14, 2019	9.508	9.573	9.398	9.428	123,613	-0.16(-1.67%)
Mar 13, 2019	9.377	9.661	9.296	9.588	173,787	+0.27(+2.90%)
Mar 12, 2019	9.318	9.581	9.304	9.318	277,793	-0.02(-0.23%)
Mar 11, 2019	9.384	9.398	9.194	9.340	168,159	+0.01(+0.08%)
Mar 08, 2019	9.326	9.442	9.267	9.333	159,369	-0.04(-0.47%)
Mar 07, 2019	9.464	9.610	9.369	9.377	150,114	-0.20(-2.06%)
Mar 06, 2019	10.22	10.28	9.559	9.573	191,801	-0.67(-6.55%)
Mar 05, 2019	10.23	10.32	10.17	10.24	119,529	+0.01(+0.14%)
Mar 04, 2019	10.40	10.40	10.13	10.23	171,648	-0.17(-1.61%)
Mar 01, 2019	10.40	10.46	10.17	10.40	303,240	+0.04(+0.42%)
Feb 28, 2019	10.23	10.46	10.21	10.35	129,551	+0.14(+1.36%)
Feb 27, 2019	10.34	10.34	10.11	10.21	128,038	-0.12(-1.13%)
Feb 26, 2019	10.37	10.49	10.12	10.33	150,878	+0.01(+0.14%)
Feb 25, 2019	10.58	10.58	10.11	10.32	323,458	-0.26(-2.48%)
Feb 22, 2019	10.47	10.70	10.40	10.58	141,539	+0.11(+1.04%)
Feb 21, 2019	10.66	10.75	10.31	10.47	162,991	-0.18(-1.71%)
Feb 20, 2019	10.78	10.93	10.53	10.65	194,077	-0.18(-1.68%)
Feb 19, 2019	10.94	11.01	10.76	10.83	169,825	-0.15(-1.39%)
Feb 15, 2019	10.89	11.00	10.67	10.99	138,796	+0.20(+1.89%)
Feb 14, 2019	10.80	11.10	10.68	10.78	217,867	-0.01(-0.13%)
Feb 13, 2019	10.28	10.90	10.24	10.80	296,659	+0.57(+5.56%)
Feb 12, 2019	10.33	10.40	10.10	10.23	281,722	-0.17(-1.61%)
Feb 11, 2019	9.872	10.46	9.544	10.40	314,118	+0.53(+5.40%)
Feb 08, 2019	11.16	11.43	9.369	9.865	1,044,539	-0.34(-3.36%)
Feb 07, 2019	10.43	10.48	10.11	10.21	220,722	+0.00(+0.00%)
Feb 06, 2019	10.37	10.43	10.11	10.21	241,165	-0.20(-1.89%)
Feb 05, 2019	10.19	10.51	10.11	10.40	257,047	+0.17(+1.64%)
Feb 04, 2019	9.836	10.35	9.829	10.24	318,306	+0.35(+3.54%)
Feb 01, 2019	9.996	10.14	9.727	9.887	318,189	-0.07(-0.73%)
Jan 31, 2019	9.872	10.29	9.763	9.960	261,583	+0.08(+0.81%)
Jan 30, 2019	10.21	10.24	9.661	9.880	297,601	-0.09(-0.95%)
Jan 29, 2019	10.56	10.61	9.945	9.974	208,061	-0.58(-5.52%)
Jan 28, 2019	10.74	10.89	10.48	10.56	339,778	-0.24(-2.23%)
Jan 25, 2019	11.56	11.56	10.78	10.80	215,463	-0.64(-5.61%)
Jan 24, 2019	11.85	11.88	11.35	11.44	365,848	-0.42(-3.51%)
Jan 23, 2019	11.51	11.96	11.48	11.86	203,309	+0.37(+3.24%)
Jan 22, 2019	11.69	11.75	11.43	11.48	327,355	-0.28(-2.42%)
Jan 18, 2019	11.54	11.78	11.43	11.77	454,517	+0.26(+2.28%)
Jan 17, 2019	11.49	11.59	11.43	11.51	132,026	+0.00(+0.00%)
Jan 16, 2019	11.56	11.70	11.28	11.51	236,139	-0.04(-0.32%)
Jan 15, 2019	11.50	11.63	11.27	11.54	112,544	+0.05(+0.44%)
Jan 14, 2019	11.45	11.54	11.25	11.49	114,716	-0.06(-0.50%)
Jan 11, 2019	11.47	11.58	11.47	11.55	163,346	+0.03(+0.25%)
Jan 10, 2019	11.42	11.52	11.17	11.52	174,684	+0.08(+0.70%)
Jan 09, 2019	11.69	11.82	11.35	11.44	188,021	-0.32(-2.73%)
Jan 08, 2019	11.53	11.81	11.49	11.76	344,964	+0.05(+0.44%)
Jan 07, 2019	11.46	11.78	11.27	11.71	125,651	+0.25(+2.16%)
Jan 04, 2019	11.35	11.56	11.24	11.46	136,190	+0.24(+2.14%)
Jan 03, 2019	11.39	11.47	11.06	11.22	118,099	-0.22(-1.91%)

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.