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 )

20.77 -0.54 (-2.51%)
Streaming Delayed Price Updated: 2:04 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 (%)
Sep 29, 2017 3.957 4.088 3.943 4.066 300,384 +0.11(+2.76%)
Sep 28, 2017 4.212 4.256 3.943 3.957 260,718 -0.31(-7.34%)
Sep 27, 2017 4.139 4.285 4.096 4.271 136,321 +0.16(+3.90%)
Sep 26, 2017 4.066 4.139 4.037 4.110 141,630 +0.01(+0.18%)
Sep 25, 2017 4.023 4.154 4.023 4.103 160,452 +0.08(+1.99%)
Sep 22, 2017 4.015 4.139 3.986 4.023 132,313 +0.02(+0.55%)
Sep 21, 2017 4.037 4.074 3.964 4.001 158,759 -0.05(-1.26%)
Sep 20, 2017 4.008 4.103 3.957 4.052 143,154 +0.04(+1.09%)
Sep 19, 2017 4.023 4.168 3.954 4.008 221,573 -0.01(-0.18%)
Sep 18, 2017 4.066 4.132 3.950 4.015 166,369 -0.06(-1.43%)
Sep 15, 2017 4.052 4.227 3.964 4.074 241,541 +0.04(+1.09%)
Sep 14, 2017 4.117 4.154 4.015 4.030 128,313 -0.09(-2.30%)
Sep 13, 2017 4.081 4.234 4.081 4.125 129,044 +0.04(+0.89%)
Sep 12, 2017 4.147 4.249 4.060 4.088 179,669 -0.04(-1.06%)
Sep 11, 2017 4.074 4.263 4.059 4.132 284,895 +0.06(+1.43%)
Sep 08, 2017 4.212 4.212 3.972 4.074 228,487 -0.15(-3.62%)
Sep 07, 2017 3.986 4.249 3.986 4.227 268,693 +0.21(+5.26%)
Sep 06, 2017 4.015 4.096 3.943 4.015 314,622 +0.00(+0.00%)
Sep 05, 2017 4.278 4.373 4.008 4.015 347,372 -0.25(-5.81%)
Sep 01, 2017 4.117 4.271 4.081 4.263 140,643 +0.17(+4.09%)
Aug 31, 2017 4.161 4.184 4.028 4.096 352,458 -0.06(-1.40%)
Aug 30, 2017 4.278 4.292 4.154 4.154 178,041 -0.13(-3.06%)
Aug 29, 2017 4.409 4.489 4.161 4.285 365,315 -0.12(-2.81%)
Aug 28, 2017 4.518 4.631 4.409 4.409 146,214 -0.11(-2.42%)
Aug 25, 2017 4.336 4.577 4.336 4.518 241,344 +0.19(+4.38%)
Aug 24, 2017 4.635 4.693 4.292 4.329 156,326 -0.31(-6.75%)
Aug 23, 2017 4.445 4.657 4.424 4.642 173,658 +0.17(+3.92%)
Aug 22, 2017 4.496 4.511 4.402 4.467 157,686 -0.03(-0.65%)
Aug 21, 2017 4.438 4.555 4.307 4.496 199,305 +0.05(+1.15%)
Aug 18, 2017 4.373 4.489 4.336 4.445 116,244 +0.04(+0.99%)
Aug 17, 2017 4.351 4.438 4.329 4.402 132,545 +0.02(+0.50%)
Aug 16, 2017 4.380 4.434 4.351 4.380 127,952 +0.01(+0.17%)
Aug 15, 2017 4.343 4.547 4.292 4.373 197,469 +0.08(+1.87%)
Aug 14, 2017 4.671 4.693 4.271 4.292 150,833 -0.37(-7.97%)
Aug 11, 2017 4.496 4.693 4.336 4.664 402,811 +0.13(+2.89%)
Aug 10, 2017 4.365 4.584 4.365 4.533 428,232 +0.24(+5.60%)
Aug 09, 2017 4.351 4.373 4.278 4.292 476,087 -0.08(-1.83%)
Aug 08, 2017 4.373 4.540 4.300 4.373 637,609 +0.04(+0.84%)
Aug 07, 2017 4.190 4.431 4.147 4.336 1,082,344 +0.23(+5.68%)
Aug 04, 2017 4.919 5.021 4.008 4.103 3,076,512 -2.09(-33.76%)
Aug 03, 2017 6.260 6.296 6.129 6.194 172,603 -0.08(-1.28%)
Aug 02, 2017 6.333 6.471 6.202 6.275 68,829 -0.07(-1.03%)
Aug 01, 2017 6.340 6.347 6.275 6.340 92,202 -0.08(-1.25%)
Jul 31, 2017 6.304 6.449 6.231 6.420 79,381 +0.09(+1.50%)
Jul 28, 2017 6.216 6.428 6.208 6.326 131,680 +0.07(+1.17%)
Jul 27, 2017 6.020 6.318 6.020 6.253 263,444 +0.26(+4.38%)
Jul 26, 2017 5.961 6.063 5.947 5.990 59,151 +0.02(+0.37%)
Jul 25, 2017 5.903 6.034 5.866 5.969 86,529 +0.07(+1.24%)
Jul 24, 2017 5.939 5.998 5.874 5.896 61,905 -0.07(-1.22%)
Jul 21, 2017 6.012 6.012 5.845 5.969 186,139 +0.02(+0.37%)
Jul 20, 2017 6.049 6.114 5.910 5.947 87,819 -0.05(-0.85%)
Jul 19, 2017 5.874 6.085 5.852 5.998 129,806 +0.12(+2.11%)
Jul 18, 2017 5.772 5.896 5.662 5.874 97,536 +0.09(+1.51%)
Jul 17, 2017 5.728 5.852 5.662 5.786 114,545 +0.05(+0.89%)
Jul 14, 2017 5.823 5.896 5.677 5.735 84,534 -0.09(-1.63%)
Jul 13, 2017 5.750 5.881 5.662 5.830 229,234 +0.07(+1.14%)
Jul 12, 2017 5.743 5.852 5.735 5.764 82,952 +0.05(+0.89%)
Jul 11, 2017 5.794 5.815 5.670 5.713 95,870 -0.04(-0.76%)
Jul 10, 2017 5.969 5.969 5.750 5.757 137,239 -0.16(-2.71%)
Jul 07, 2017 5.830 6.041 5.823 5.918 231,125 +0.12(+2.01%)
Jul 06, 2017 5.961 5.983 5.779 5.801 164,074 -0.13(-2.21%)
Jul 05, 2017 6.085 6.143 5.830 5.932 150,603 -0.19(-3.10%)
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.