Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.86 -0.44 (-2.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.968 9.289 8.797 9.216 183,281 -0.54(-5.53%)
Jan 30, 2017 9.741 9.814 9.449 9.756 115,864 -0.02(-0.22%)
Jan 27, 2017 9.887 9.887 9.617 9.778 100,143 -0.09(-0.89%)
Jan 26, 2017 10.02 10.03 9.821 9.865 247,860 -0.09(-0.88%)
Jan 25, 2017 9.850 10.05 9.814 9.953 344,318 +0.19(+1.94%)
Jan 24, 2017 9.610 9.836 9.610 9.763 60,281 +0.10(+1.06%)
Jan 23, 2017 9.530 9.727 9.282 9.661 291,482 +0.06(+0.61%)
Jan 20, 2017 9.595 9.792 9.559 9.603 85,717 -0.02(-0.23%)
Jan 19, 2017 9.705 9.705 9.504 9.624 76,019 -0.01(-0.08%)
Jan 18, 2017 9.697 9.734 9.479 9.632 361,123 +0.02(+0.23%)
Jan 17, 2017 9.501 9.661 9.457 9.610 133,106 +0.12(+1.31%)
Jan 13, 2017 9.486 9.486 9.486 0 +0.25(+2.68%)
Jan 12, 2017 9.092 9.267 9.085 9.238 57,892 +0.09(+0.96%)
Jan 11, 2017 9.027 9.223 8.924 9.151 80,617 +0.01(+0.08%)
Jan 10, 2017 8.888 9.180 8.852 9.143 136,855 +0.24(+2.70%)
Jan 09, 2017 8.946 9.019 8.757 8.903 40,506 -0.04(-0.41%)
Jan 06, 2017 9.019 9.019 8.808 8.939 63,207 +0.07(+0.74%)
Jan 05, 2017 8.903 8.946 8.786 8.873 57,261 +0.03(+0.33%)
Jan 04, 2017 8.771 8.976 8.764 8.844 67,980 +0.10(+1.17%)
Jan 03, 2017 8.713 8.815 8.494 8.742 99,424 +0.07(+0.84%)
Dec 30, 2016 8.669 8.669 8.669 0 -0.08(-0.92%)
Dec 29, 2016 8.822 8.888 8.713 8.749 83,527 -0.09(-0.99%)
Dec 28, 2016 8.917 8.932 8.633 8.837 125,170 -0.09(-0.98%)
Dec 27, 2016 8.852 9.048 8.852 8.924 50,726 +0.01(+0.16%)
Dec 23, 2016 8.910 8.910 8.910 0 -0.23(-2.47%)
Dec 22, 2016 9.180 9.282 9.063 9.136 111,758 -0.09(-0.95%)
Dec 21, 2016 9.136 9.326 9.092 9.223 67,436 +0.06(+0.64%)
Dec 20, 2016 9.282 9.333 9.136 9.165 57,220 -0.01(-0.16%)
Dec 19, 2016 9.165 9.304 9.129 9.180 105,619 +0.07(+0.72%)
Dec 16, 2016 9.027 9.245 9.027 9.114 135,919 +0.12(+1.38%)
Dec 15, 2016 8.873 9.097 8.844 8.990 128,692 +0.04(+0.49%)
Dec 14, 2016 8.917 9.107 8.749 8.946 131,421 -0.07(-0.81%)
Dec 13, 2016 8.764 9.187 8.764 9.019 245,081 +0.12(+1.31%)
Dec 12, 2016 8.917 9.085 8.830 8.903 103,322 -0.12(-1.29%)
Dec 09, 2016 8.749 9.078 8.749 9.019 124,952 +0.31(+3.51%)
Dec 08, 2016 8.385 8.870 8.385 8.713 104,156 +0.19(+2.22%)
Dec 07, 2016 8.385 8.582 8.254 8.523 108,857 +0.20(+2.45%)
Dec 06, 2016 8.122 8.363 8.042 8.319 106,892 +0.20(+2.52%)
Dec 05, 2016 8.013 8.239 7.998 8.115 180,040 +0.23(+2.87%)
Dec 02, 2016 7.918 7.933 7.838 7.889 93,318 -0.07(-0.82%)
Dec 01, 2016 7.729 7.992 7.729 7.955 211,357 +0.23(+2.92%)
Nov 30, 2016 8.173 8.188 7.627 7.729 179,778 -0.48(-5.86%)
Nov 29, 2016 8.181 8.246 8.159 8.210 120,069 +0.07(+0.90%)
Nov 28, 2016 8.093 8.239 8.028 8.137 86,377 +0.04(+0.45%)
Nov 25, 2016 8.159 8.235 8.086 8.101 49,131 -0.02(-0.27%)
Nov 23, 2016 8.122 8.122 8.122 0 -0.03(-0.36%)
Nov 22, 2016 8.173 8.334 8.035 8.152 365,129 -0.02(-0.27%)
Nov 21, 2016 8.166 8.290 8.137 8.173 261,977 +0.00(+0.00%)
Nov 18, 2016 8.385 8.545 7.638 8.173 633,656 -0.31(-3.69%)
Nov 17, 2016 8.647 8.677 8.246 8.487 486,666 -0.14(-1.61%)
Nov 16, 2016 8.757 8.793 8.385 8.626 397,366 -0.12(-1.42%)
Nov 15, 2016 8.691 9.245 8.582 8.749 398,590 +0.14(+1.61%)
Nov 14, 2016 9.078 10.00 8.115 8.611 1,289,110 -0.43(-4.76%)
Nov 11, 2016 8.735 9.107 8.662 9.041 406,595 +0.34(+3.94%)
Nov 10, 2016 8.465 9.027 8.370 8.698 424,050 +0.29(+3.47%)
Nov 09, 2016 8.407 8.509 8.334 8.407 350,319 -0.02(-0.26%)
Nov 08, 2016 8.509 8.516 8.290 8.429 123,231 -0.07(-0.77%)
Nov 07, 2016 8.647 8.647 8.429 8.494 158,657 +0.05(+0.60%)
Nov 04, 2016 8.604 8.735 8.407 8.443 81,736 -0.10(-1.19%)
Nov 03, 2016 9.180 9.180 8.531 8.545 204,804 -0.40(-4.48%)
Nov 02, 2016 8.618 9.005 8.502 8.946 105,401 +0.36(+4.16%)
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.