Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	7.213	7.565	7.161	7.385	207,135	+0.16(+2.28%)
Sep 29, 2020	7.063	7.378	7.063	7.221	235,417	+0.04(+0.52%)
Sep 28, 2020	7.296	7.318	7.011	7.183	163,886	-0.02(-0.31%)
Sep 25, 2020	7.153	7.363	7.153	7.206	160,607	+0.01(+0.10%)
Sep 24, 2020	7.093	7.400	7.041	7.198	247,400	+0.10(+1.37%)
Sep 23, 2020	7.370	7.460	7.041	7.101	245,228	-0.25(-3.36%)
Sep 22, 2020	7.385	7.595	7.281	7.348	166,205	-0.01(-0.10%)
Sep 21, 2020	7.588	7.708	7.326	7.355	204,646	-0.36(-4.66%)
Sep 18, 2020	7.797	7.865	7.655	7.715	443,639	-0.01(-0.19%)
Sep 17, 2020	7.543	7.940	7.543	7.730	173,582	+0.10(+1.28%)
Sep 16, 2020	7.723	7.813	7.528	7.633	173,174	-0.05(-0.68%)
Sep 15, 2020	8.105	8.179	7.625	7.685	230,432	-0.37(-4.65%)
Sep 14, 2020	8.142	8.224	8.060	8.060	113,228	-0.13(-1.56%)
Sep 11, 2020	8.284	8.457	8.157	8.187	113,212	-0.06(-0.73%)
Sep 10, 2020	8.404	8.561	8.239	8.247	172,467	-0.16(-1.96%)
Sep 09, 2020	8.052	8.599	8.052	8.412	240,454	+0.41(+5.15%)
Sep 08, 2020	8.015	8.112	7.887	8.000	195,290	-0.06(-0.74%)
Sep 04, 2020	8.149	8.254	7.693	8.060	317,342	-0.11(-1.37%)
Sep 03, 2020	8.606	8.666	8.060	8.172	273,892	-0.45(-5.21%)
Sep 02, 2020	8.689	8.726	8.412	8.621	207,924	-0.06(-0.69%)
Sep 01, 2020	8.689	8.895	8.524	8.681	207,662	-0.10(-1.11%)
Aug 31, 2020	9.168	9.176	8.711	8.779	211,406	-0.29(-3.22%)
Aug 28, 2020	10.04	10.04	8.899	9.071	438,032	-0.89(-8.95%)
Aug 27, 2020	9.813	10.01	9.813	9.962	104,869	+0.03(+0.30%)
Aug 26, 2020	9.880	9.977	9.724	9.932	107,012	-0.05(-0.52%)
Aug 25, 2020	9.992	10.06	9.843	9.984	157,404	-0.01(-0.15%)
Aug 24, 2020	10.27	10.34	9.739	9.999	232,817	-0.15(-1.47%)
Aug 21, 2020	10.64	10.64	10.11	10.15	185,207	-0.53(-4.95%)
Aug 20, 2020	10.54	10.92	10.54	10.68	146,856	+0.06(+0.56%)
Aug 19, 2020	10.66	10.86	10.58	10.62	112,618	+0.02(+0.21%)
Aug 18, 2020	10.47	10.66	10.39	10.60	185,989	+0.10(+0.92%)
Aug 17, 2020	10.36	10.83	10.32	10.50	350,662	+0.20(+1.95%)
Aug 14, 2020	10.07	10.40	10.07	10.30	112,600	+0.23(+2.29%)
Aug 13, 2020	10.03	10.36	9.955	10.07	221,288	+0.12(+1.20%)
Aug 12, 2020	10.09	10.09	9.582	9.947	245,428	-0.07(-0.74%)
Aug 11, 2020	10.25	10.52	10.00	10.02	309,168	-0.14(-1.39%)
Aug 10, 2020	11.09	11.16	9.955	10.16	451,745	-0.95(-8.52%)
Aug 07, 2020	12.67	12.88	10.74	11.11	383,567	-0.86(-7.16%)
Aug 06, 2020	12.17	12.57	11.97	11.97	207,439	+0.00(+0.00%)
Aug 05, 2020	11.67	12.04	11.62	11.97	218,770	+0.34(+2.95%)
Aug 04, 2020	11.18	11.80	11.18	11.62	153,108	+0.45(+4.00%)
Aug 03, 2020	11.64	11.77	10.69	11.18	305,743	-0.62(-5.24%)
Jul 31, 2020	12.15	12.19	11.56	11.80	186,012	-0.16(-1.31%)
Jul 30, 2020	12.23	12.31	11.75	11.95	170,439	-0.30(-2.43%)
Jul 29, 2020	12.60	12.71	11.95	12.25	157,787	-0.35(-2.78%)
Jul 28, 2020	12.15	12.84	12.15	12.60	256,600	+0.28(+2.30%)
Jul 27, 2020	11.30	12.96	11.30	12.32	531,557	+0.98(+8.61%)
Jul 24, 2020	11.46	11.66	10.94	11.34	261,974	-0.26(-2.25%)
Jul 23, 2020	11.85	11.97	11.42	11.60	207,765	-0.31(-2.63%)
Jul 22, 2020	12.07	12.19	11.59	11.91	170,970	-0.18(-1.48%)
Jul 21, 2020	11.12	12.32	11.10	12.09	470,612	+1.05(+9.51%)
Jul 20, 2020	11.90	11.90	10.80	11.04	407,496	-0.78(-6.56%)
Jul 17, 2020	10.10	12.44	10.10	11.82	1,513,064	+1.74(+17.31%)
Jul 16, 2020	9.992	10.37	9.992	10.07	145,535	+0.01(+0.15%)
Jul 15, 2020	10.27	10.39	9.835	10.06	258,206	-0.04(-0.44%)
Jul 14, 2020	9.597	10.26	9.578	10.10	148,700	+0.49(+5.12%)
Jul 13, 2020	10.04	10.08	9.508	9.612	155,287	-0.28(-2.86%)
Jul 10, 2020	10.30	10.30	9.664	9.895	129,242	-0.40(-3.91%)
Jul 09, 2020	9.843	10.46	9.791	10.30	222,177	+0.39(+3.91%)
Jul 08, 2020	10.60	10.66	9.754	9.910	164,512	-0.72(-6.80%)
Jul 07, 2020	10.64	10.86	10.48	10.63	224,943	-0.10(-0.97%)
Jul 06, 2020	10.64	10.77	10.44	10.74	169,745	+0.22(+2.05%)
Jul 02, 2020	10.63	11.02	10.47	10.52	123,337	+0.04(+0.36%)

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.