Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		14.15	14.15	14.15	0	+0.39(+2.86%)
Aug 30, 2018	13.37	13.93	13.37	13.76	136,581	+0.35(+2.61%)
Aug 29, 2018	13.65	13.66	13.14	13.41	154,199	-0.18(-1.34%)
Aug 28, 2018	13.42	13.74	13.42	13.59	194,465	+0.18(+1.36%)
Aug 27, 2018	14.23	14.24	13.36	13.41	284,826	-0.75(-5.30%)
Aug 24, 2018	14.18	14.28	14.03	14.16	276,358	+0.12(+0.83%)
Aug 23, 2018	13.69	14.23	13.67	14.04	138,860	+0.29(+2.12%)
Aug 22, 2018	13.58	13.78	13.58	13.75	88,017	+0.16(+1.18%)
Aug 21, 2018	13.69	13.95	13.55	13.59	120,373	-0.10(-0.75%)
Aug 20, 2018	13.69	13.84	13.33	13.69	121,675	+0.01(+0.05%)
Aug 17, 2018	13.95	14.06	13.58	13.69	182,821	-0.29(-2.09%)
Aug 16, 2018	14.14	14.33	13.77	13.98	108,460	-0.10(-0.73%)
Aug 15, 2018	14.03	14.12	13.42	14.08	213,569	-0.11(-0.77%)
Aug 14, 2018	13.10	14.57	13.02	14.19	353,706	+1.20(+9.26%)
Aug 13, 2018	13.47	13.67	12.78	12.99	312,921	-0.48(-3.57%)
Aug 10, 2018	13.35	14.09	13.32	13.47	224,241	+0.06(+0.43%)
Aug 09, 2018	13.18	13.61	13.01	13.41	276,722	+0.15(+1.15%)
Aug 08, 2018	13.09	13.56	12.02	13.26	574,251	+1.24(+10.32%)
Aug 07, 2018	11.99	12.26	11.98	12.02	224,285	+0.04(+0.30%)
Aug 06, 2018	12.53	12.64	11.82	11.98	500,534	-0.67(-5.30%)
Aug 03, 2018	10.94	13.09	10.94	12.65	1,920,932	+2.84(+29.00%)
Aug 02, 2018	9.129	9.843	8.946	9.807	300,085	+0.66(+7.26%)
Aug 01, 2018	9.559	9.559	9.019	9.143	409,659	-0.53(-5.50%)
Jul 31, 2018	10.28	10.28	9.296	9.675	547,299	-1.05(-9.79%)
Jul 30, 2018	10.60	10.88	10.44	10.73	151,134	+0.14(+1.31%)
Jul 27, 2018	10.95	10.99	10.49	10.59	168,009	-0.30(-2.75%)
Jul 26, 2018	10.82	11.28	10.78	10.89	157,794	+0.01(+0.13%)
Jul 25, 2018	10.58	10.91	10.41	10.87	179,587	+0.39(+3.69%)
Jul 24, 2018	10.66	10.69	10.35	10.48	138,234	-0.18(-1.71%)
Jul 23, 2018		10.93	10.33	10.67	191,492	-0.01(-0.14%)
Jul 20, 2018	11.08	11.08	10.65	10.68	198,029	-0.36(-3.24%)
Jul 19, 2018	11.28	11.28	11.00	11.04	291,436	-0.24(-2.13%)
Jul 18, 2018	11.09	11.42	11.01	11.28	297,198	+0.12(+1.11%)
Jul 17, 2018	11.60	11.60	11.12	11.16	376,523	-0.39(-3.41%)
Jul 16, 2018	11.60	11.75	10.96	11.55	350,705	-0.04(-0.38%)
Jul 13, 2018	11.40	12.73	11.25	11.59	906,904	+0.20(+1.73%)
Jul 12, 2018	9.931	11.61	9.748	11.40	622,035	+1.57(+15.95%)
Jul 11, 2018	9.770	10.35	9.632	9.829	316,360	+0.21(+2.20%)
Jul 10, 2018	9.697	9.697	9.369	9.617	183,742	-0.02(-0.23%)
Jul 09, 2018	9.442	9.770	9.304	9.639	233,047	+0.21(+2.24%)
Jul 06, 2018	9.573	9.763	9.347	9.428	157,745	+0.01(+0.15%)
Jul 05, 2018	9.435	9.435	9.104	9.413	125,063	+0.09(+1.02%)
Jul 03, 2018		9.318	9.318	9.318	0	+0.15(+1.67%)
Jul 02, 2018	9.245	9.296	9.012	9.165	211,362	-0.12(-1.33%)
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%)

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.