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 )

21.02 +0.24 (+1.15%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Oct 31, 2016 8.827 8.827 8.585 8.702 63,636 -0.10(-1.08%)
Oct 28, 2016 8.820 8.820 8.666 8.798 69,215 +0.00(+0.00%)
Oct 27, 2016 9.017 9.069 8.700 8.798 74,157 -0.19(-2.12%)
Oct 26, 2016 8.907 9.127 8.754 8.988 78,972 +0.04(+0.41%)
Oct 25, 2016 8.937 8.966 8.832 8.951 68,724 -0.01(-0.16%)
Oct 24, 2016 8.900 9.142 8.790 8.966 68,992 +0.14(+1.58%)
Oct 21, 2016 8.732 8.871 8.520 8.827 76,516 +0.01(+0.08%)
Oct 20, 2016 8.849 8.973 8.614 8.820 68,100 +0.00(+0.00%)
Oct 19, 2016 8.944 8.944 8.688 8.820 71,670 -0.12(-1.39%)
Oct 18, 2016 8.973 8.981 8.805 8.944 71,865 -0.02(-0.25%)
Oct 17, 2016 9.156 9.156 8.900 8.966 120,142 -0.07(-0.81%)
Oct 14, 2016 8.863 9.054 8.803 9.039 104,663 +0.18(+1.98%)
Oct 13, 2016 8.842 8.937 8.790 8.863 88,797 -0.04(-0.49%)
Oct 12, 2016 8.856 8.951 8.651 8.907 135,577 +0.06(+0.66%)
Oct 11, 2016 8.900 9.010 8.754 8.849 194,786 +0.10(+1.09%)
Oct 10, 2016 8.592 8.834 8.592 8.754 130,309 +0.15(+1.70%)
Oct 07, 2016 8.592 8.629 8.453 8.607 100,521 +0.01(+0.09%)
Oct 06, 2016 8.512 8.644 8.395 8.600 79,610 +0.02(+0.26%)
Oct 05, 2016 8.578 8.688 8.468 8.578 71,069 -0.04(-0.43%)
Oct 04, 2016 8.439 8.651 8.439 8.614 97,080 +0.16(+1.91%)
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.