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 )

20.96 +0.18 (+0.87%)
Streaming Delayed Price Updated: 12:03 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, 2017 5.857 5.952 5.663 5.755 593,358 -0.04(-0.76%)
Nov 29, 2017 5.718 5.960 5.718 5.799 234,965 +0.12(+2.19%)
Nov 28, 2017 5.660 5.784 5.542 5.674 191,121 +0.04(+0.78%)
Nov 27, 2017 5.176 5.755 5.162 5.630 381,781 +0.48(+9.23%)
Nov 24, 2017 5.198 5.447 5.088 5.154 185,460 -0.01(-0.14%)
Nov 22, 2017 4.700 5.213 4.700 5.162 280,941 +0.45(+9.64%)
Nov 21, 2017 4.686 4.814 4.561 4.708 341,811 +0.06(+1.26%)
Nov 20, 2017 4.547 4.920 4.400 4.649 554,075 +0.07(+1.60%)
Nov 17, 2017 4.283 4.781 4.071 4.576 1,197,886 +0.70(+17.92%)
Nov 16, 2017 3.617 3.932 3.617 3.880 417,337 +0.31(+8.83%)
Nov 15, 2017 3.727 3.727 3.536 3.566 787,617 -0.17(-4.51%)
Nov 14, 2017 3.822 3.910 3.595 3.734 323,829 -0.08(-2.11%)
Nov 13, 2017 3.866 3.917 3.796 3.814 116,216 -0.09(-2.25%)
Nov 10, 2017 3.822 4.005 3.822 3.902 167,261 +0.10(+2.70%)
Nov 09, 2017 3.756 3.814 3.727 3.800 58,478 +0.02(+0.58%)
Nov 08, 2017 3.705 3.807 3.661 3.778 147,117 +0.04(+0.98%)
Nov 07, 2017 3.807 3.932 3.602 3.741 137,439 -0.10(-2.67%)
Nov 06, 2017 3.668 3.880 3.631 3.844 469,578 +0.21(+5.85%)
Nov 03, 2017 3.646 3.712 3.617 3.631 141,523 -0.01(-0.20%)
Nov 02, 2017 3.639 3.697 3.573 3.639 174,999 +0.02(+0.61%)
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.