Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	9.486	9.515	9.078	9.289	342,793	-0.20(-2.15%)
Jun 28, 2018	9.552	9.632	9.449	9.493	144,604	-0.08(-0.84%)
Jun 27, 2018	9.180	9.675	9.180	9.573	290,157	+0.27(+2.90%)
Jun 26, 2018	9.151	9.431	9.034	9.304	206,222	+0.18(+2.00%)
Jun 25, 2018	9.041	9.187	8.954	9.121	217,386	+0.12(+1.38%)
Jun 22, 2018	9.121	9.245	8.837	8.997	240,021	-0.12(-1.28%)
Jun 21, 2018	9.012	9.187	8.954	9.114	180,054	+0.17(+1.96%)
Jun 20, 2018	8.801	9.136	8.695	8.939	203,347	+0.15(+1.66%)
Jun 19, 2018	8.494	8.881	8.385	8.793	136,061	+0.28(+3.34%)
Jun 18, 2018	8.348	8.559	8.348	8.509	123,009	+0.13(+1.57%)
Jun 15, 2018		8.370	8.370	8.378	153,937	+0.01(+0.09%)
Jun 14, 2018	8.356	8.443	8.173	8.370	112,543	+0.02(+0.26%)
Jun 13, 2018	8.159	8.429	7.904	8.348	156,301	+0.19(+2.32%)
Jun 12, 2018	8.305	8.389	8.079	8.159	141,879	+0.07(+0.81%)
Jun 11, 2018	8.093	8.276	7.984	8.093	179,339	+0.00(+0.00%)
Jun 08, 2018	8.290	8.341	8.050	8.093	196,512	-0.24(-2.89%)
Jun 07, 2018	8.327	8.553	8.319	8.334	166,613	-0.08(-0.95%)
Jun 06, 2018		8.534		8.414	389,152	+0.29(+3.59%)
Jun 05, 2018	8.115	8.232	8.020	8.122	199,831	+0.02(+0.27%)
Jun 04, 2018	8.217	8.239	7.933	8.101	196,224	-0.05(-0.63%)
Jun 01, 2018	7.525	8.232	7.459	8.152	596,480	+0.66(+8.75%)
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%)
May 01, 2018	5.213	5.213	4.951	5.097	144,776	-0.12(-2.24%)
Apr 30, 2018	5.242	5.323	5.162	5.213	42,213	-0.01(-0.28%)
Apr 27, 2018	5.250	5.323	5.104	5.228	98,338	+0.00(+0.00%)
Apr 26, 2018	5.301	5.403	5.213	5.228	72,471	-0.07(-1.38%)
Apr 25, 2018	5.272	5.359	5.191	5.301	46,385	+0.01(+0.14%)
Apr 24, 2018	5.250	5.479	5.199	5.293	73,328	+0.04(+0.69%)
Apr 23, 2018	5.622	5.622	5.228	5.257	78,941	-0.35(-6.24%)
Apr 20, 2018	5.724	5.848	5.592	5.607	70,033	-0.15(-2.66%)
Apr 19, 2018	5.826	5.833	5.541	5.760	78,094	-0.07(-1.25%)
Apr 18, 2018	5.680	5.968	5.673	5.833	110,365	+0.23(+4.03%)
Apr 17, 2018	5.344	5.702	5.221	5.607	117,891	+0.32(+6.07%)
Apr 16, 2018	5.191	5.341	5.075	5.286	70,724	+0.11(+2.11%)
Apr 13, 2018	5.264	5.264	5.031	5.177	125,001	-0.09(-1.66%)
Apr 12, 2018	5.279	5.337	5.184	5.264	53,494	+0.01(+0.28%)
Apr 11, 2018	5.191	5.323	5.148	5.250	67,600	+0.04(+0.84%)
Apr 10, 2018	5.155	5.235	5.111	5.206	64,983	+0.08(+1.56%)
Apr 09, 2018	5.177	5.213	5.097	5.126	83,428	-0.03(-0.57%)
Apr 06, 2018	5.118	5.286	5.111	5.155	68,047	+0.02(+0.43%)
Apr 05, 2018	5.177	5.184	5.060	5.133	114,911	-0.01(-0.28%)
Apr 04, 2018	5.089	5.213	5.067	5.148	44,196	+0.01(+0.28%)
Apr 03, 2018	5.104	5.170	5.082	5.133	73,558	+0.07(+1.29%)

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.