Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	9.173	9.180	8.716	8.783	211,299	-0.29(-3.22%)
Aug 28, 2020	10.04	10.04	8.903	9.075	437,810	-0.89(-8.95%)
Aug 27, 2020	9.818	10.02	9.818	9.967	104,815	+0.03(+0.30%)
Aug 26, 2020	9.885	9.982	9.729	9.937	106,958	-0.05(-0.52%)
Aug 25, 2020	9.997	10.06	9.848	9.990	157,325	-0.01(-0.15%)
Aug 24, 2020	10.27	10.35	9.744	10.00	232,700	-0.15(-1.47%)
Aug 21, 2020	10.65	10.65	10.11	10.15	185,113	-0.53(-4.95%)
Aug 20, 2020	10.54	10.93	10.54	10.68	146,781	+0.06(+0.56%)
Aug 19, 2020	10.66	10.87	10.59	10.62	112,561	+0.02(+0.21%)
Aug 18, 2020	10.47	10.67	10.40	10.60	185,895	+0.10(+0.92%)
Aug 17, 2020	10.37	10.84	10.32	10.50	350,484	+0.20(+1.95%)
Aug 14, 2020	10.08	10.41	10.08	10.30	112,543	+0.23(+2.29%)
Aug 13, 2020	10.03	10.36	9.960	10.07	221,176	+0.12(+1.20%)
Aug 12, 2020	10.09	10.09	9.587	9.952	245,303	-0.07(-0.74%)
Aug 11, 2020	10.25	10.53	10.01	10.03	309,012	-0.14(-1.39%)
Aug 10, 2020	11.09	11.17	9.960	10.17	451,516	-0.95(-8.52%)
Aug 07, 2020	12.67	12.88	10.74	11.12	383,373	-0.86(-7.16%)
Aug 06, 2020	12.17	12.58	11.97	11.97	207,334	+0.00(+0.00%)
Aug 05, 2020	11.67	12.05	11.62	11.97	218,659	+0.34(+2.95%)
Aug 04, 2020	11.18	11.80	11.18	11.63	153,031	+0.45(+4.00%)
Aug 03, 2020	11.64	11.78	10.70	11.18	305,589	-0.62(-5.24%)
Jul 31, 2020	12.16	12.19	11.56	11.80	185,918	-0.16(-1.31%)
Jul 30, 2020	12.23	12.32	11.76	11.96	170,352	-0.30(-2.43%)
Jul 29, 2020	12.61	12.72	11.96	12.26	157,707	-0.35(-2.78%)
Jul 28, 2020	12.15	12.84	12.15	12.61	256,471	+0.28(+2.30%)
Jul 27, 2020	11.31	12.96	11.31	12.32	531,288	+0.98(+8.61%)
Jul 24, 2020	11.47	11.67	10.94	11.35	261,842	-0.26(-2.25%)
Jul 23, 2020	11.85	11.98	11.42	11.61	207,660	-0.31(-2.63%)
Jul 22, 2020	12.08	12.20	11.59	11.92	170,884	-0.18(-1.48%)
Jul 21, 2020	11.12	12.32	11.11	12.10	470,374	+1.05(+9.51%)
Jul 20, 2020	11.91	11.91	10.81	11.05	407,290	-0.78(-6.56%)
Jul 17, 2020	10.10	12.44	10.10	11.82	1,512,298	+1.74(+17.31%)
Jul 16, 2020	9.997	10.38	9.997	10.08	145,461	+0.01(+0.15%)
Jul 15, 2020	10.27	10.40	9.840	10.06	258,075	-0.04(-0.44%)
Jul 14, 2020	9.602	10.27	9.583	10.11	148,624	+0.49(+5.12%)
Jul 13, 2020	10.04	10.08	9.512	9.617	155,208	-0.28(-2.86%)
Jul 10, 2020	10.30	10.30	9.669	9.900	129,177	-0.40(-3.91%)
Jul 09, 2020	9.848	10.47	9.796	10.30	222,065	+0.39(+3.91%)
Jul 08, 2020	10.60	10.66	9.758	9.915	164,429	-0.72(-6.80%)
Jul 07, 2020	10.65	10.87	10.48	10.64	224,830	-0.10(-0.97%)
Jul 06, 2020	10.65	10.77	10.44	10.74	169,659	+0.22(+2.05%)
Jul 02, 2020	10.64	11.03	10.47	10.53	123,275	+0.04(+0.36%)
Jul 01, 2020	11.09	11.09	10.47	10.49	159,871	-0.60(-5.44%)
Jun 30, 2020	10.97	11.17	10.82	11.09	294,976	+0.08(+0.74%)
Jun 29, 2020	10.06	11.10	10.03	11.01	361,735	+0.98(+9.81%)
Jun 26, 2020	9.863	10.09	9.632	10.03	378,544	+0.08(+0.82%)
Jun 25, 2020	9.483	10.24	9.446	9.945	228,445	+0.36(+3.73%)
Jun 24, 2020	9.252	9.662	8.968	9.587	180,198	+0.30(+3.21%)
Jun 23, 2020	9.244	9.457	9.155	9.289	219,016	+0.07(+0.81%)
Jun 22, 2020	8.968	9.296	8.864	9.214	104,494	+0.25(+2.74%)
Jun 19, 2020	9.013	9.155	8.707	8.968	241,452	-0.01(-0.17%)
Jun 18, 2020	9.199	9.252	8.864	8.983	192,058	-0.25(-2.74%)
Jun 17, 2020	9.647	9.647	9.140	9.237	149,425	-0.39(-4.03%)
Jun 16, 2020	9.818	9.818	9.438	9.624	162,621	+0.04(+0.47%)
Jun 15, 2020	9.729	9.729	9.356	9.580	133,548	-0.29(-2.95%)
Jun 12, 2020	9.915	10.04	9.736	9.870	137,628	+0.13(+1.38%)
Jun 11, 2020	9.691	10.02	9.594	9.736	194,101	-0.17(-1.73%)
Jun 10, 2020	10.35	10.39	9.758	9.908	129,796	-0.63(-6.01%)
Jun 09, 2020	10.62	10.62	10.27	10.54	161,157	-0.12(-1.12%)
Jun 08, 2020	10.70	10.81	10.38	10.66	182,512	+0.04(+0.42%)
Jun 05, 2020	10.79	10.79	10.45	10.62	162,309	+0.04(+0.42%)
Jun 04, 2020	10.79	11.01	10.54	10.57	114,227	-0.21(-1.94%)
Jun 03, 2020	10.88	11.20	10.72	10.78	348,917	+0.01(+0.14%)
Jun 02, 2020	10.59	10.82	10.27	10.76	236,936	+0.20(+1.90%)

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.