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: 4:00 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 (%)
Nov 30, 2016 8.212 8.226 7.662 7.765 178,945 -0.48(-5.86%)
Nov 29, 2016 8.219 8.285 8.197 8.248 119,513 +0.07(+0.90%)
Nov 28, 2016 8.131 8.277 8.065 8.175 85,977 +0.04(+0.45%)
Nov 25, 2016 8.197 8.274 8.124 8.138 48,903 -0.02(-0.27%)
Nov 23, 2016 8.160 8.160 8.160 0 -0.03(-0.36%)
Nov 22, 2016 8.212 8.373 8.072 8.190 363,437 -0.02(-0.27%)
Nov 21, 2016 8.204 8.329 8.175 8.212 260,763 +0.00(+0.00%)
Nov 18, 2016 8.424 8.585 7.673 8.212 630,720 -0.31(-3.69%)
Nov 17, 2016 8.688 8.717 8.285 8.527 484,411 -0.14(-1.61%)
Nov 16, 2016 8.798 8.834 8.424 8.666 395,525 -0.12(-1.42%)
Nov 15, 2016 8.732 9.288 8.622 8.790 396,743 +0.14(+1.61%)
Nov 14, 2016 9.120 10.05 8.153 8.651 1,283,137 -0.43(-4.76%)
Nov 11, 2016 8.776 9.149 8.702 9.083 404,711 +0.34(+3.94%)
Nov 10, 2016 8.505 9.069 8.409 8.739 422,085 +0.29(+3.47%)
Nov 09, 2016 8.446 8.549 8.373 8.446 348,696 -0.02(-0.26%)
Nov 08, 2016 8.549 8.556 8.329 8.468 122,660 -0.07(-0.77%)
Nov 07, 2016 8.688 8.688 8.468 8.534 157,922 +0.05(+0.60%)
Nov 04, 2016 8.644 8.776 8.446 8.483 81,357 -0.10(-1.19%)
Nov 03, 2016 9.222 9.222 8.570 8.585 203,855 -0.40(-4.48%)
Nov 02, 2016 8.658 9.047 8.541 8.988 104,913 +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.