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 )

21.32 +0.25 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 8.705 8.705 8.705 0 -0.08(-0.92%)
Dec 29, 2016 8.859 8.925 8.749 8.786 83,182 -0.09(-0.99%)
Dec 28, 2016 8.954 8.969 8.669 8.874 124,653 -0.09(-0.98%)
Dec 27, 2016 8.888 9.086 8.888 8.961 50,517 +0.01(+0.16%)
Dec 23, 2016 8.947 8.947 8.947 0 -0.23(-2.47%)
Dec 22, 2016 9.218 9.320 9.101 9.174 111,297 -0.09(-0.95%)
Dec 21, 2016 9.174 9.364 9.130 9.262 67,158 +0.06(+0.64%)
Dec 20, 2016 9.320 9.371 9.174 9.203 56,984 -0.01(-0.16%)
Dec 19, 2016 9.203 9.342 9.166 9.218 105,183 +0.07(+0.72%)
Dec 16, 2016 9.064 9.284 9.064 9.152 135,357 +0.12(+1.38%)
Dec 15, 2016 8.910 9.135 8.881 9.027 128,161 +0.04(+0.49%)
Dec 14, 2016 8.954 9.145 8.786 8.983 130,879 -0.07(-0.81%)
Dec 13, 2016 8.800 9.225 8.800 9.057 244,069 +0.12(+1.31%)
Dec 12, 2016 8.954 9.123 8.866 8.940 102,895 -0.12(-1.29%)
Dec 09, 2016 8.786 9.115 8.786 9.057 124,436 +0.31(+3.51%)
Dec 08, 2016 8.420 8.907 8.420 8.749 103,726 +0.19(+2.22%)
Dec 07, 2016 8.420 8.617 8.288 8.559 108,408 +0.21(+2.45%)
Dec 06, 2016 8.156 8.398 8.076 8.354 106,451 +0.21(+2.52%)
Dec 05, 2016 8.046 8.273 8.032 8.149 179,296 +0.23(+2.87%)
Dec 02, 2016 7.951 7.966 7.871 7.922 92,933 -0.07(-0.82%)
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.