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 )

19.52 +1.69 (+9.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
Dec 01, 2016 7.761 8.025 7.761 7.988 210,484 +0.23(+2.92%)
Nov 30, 2016 8.207 8.222 7.658 7.761 179,036 -0.48(-5.86%)
Nov 29, 2016 8.215 8.281 8.193 8.244 119,574 +0.07(+0.90%)
Nov 28, 2016 8.127 8.273 8.061 8.171 86,020 +0.04(+0.45%)
Nov 25, 2016 8.193 8.270 8.120 8.134 48,928 -0.02(-0.27%)
Nov 23, 2016 8.156 8.156 8.156 0 -0.03(-0.36%)
Nov 22, 2016 8.207 8.368 8.068 8.185 363,621 -0.02(-0.27%)
Nov 21, 2016 8.200 8.325 8.171 8.207 260,895 +0.00(+0.00%)
Nov 18, 2016 8.420 8.581 7.669 8.207 631,039 -0.31(-3.69%)
Nov 17, 2016 8.683 8.713 8.281 8.522 484,656 -0.14(-1.61%)
Nov 16, 2016 8.793 8.830 8.420 8.661 395,725 -0.12(-1.42%)
Nov 15, 2016 8.727 9.284 8.617 8.786 396,943 +0.14(+1.61%)
Nov 14, 2016 9.115 10.05 8.149 8.647 1,283,786 -0.43(-4.76%)
Nov 11, 2016 8.771 9.145 8.698 9.079 404,916 +0.34(+3.94%)
Nov 10, 2016 8.500 9.064 8.405 8.735 422,299 +0.29(+3.47%)
Nov 09, 2016 8.442 8.544 8.368 8.442 348,873 -0.02(-0.26%)
Nov 08, 2016 8.544 8.552 8.325 8.464 122,722 -0.07(-0.77%)
Nov 07, 2016 8.683 8.683 8.464 8.530 158,002 +0.05(+0.60%)
Nov 04, 2016 8.639 8.771 8.442 8.478 81,398 -0.10(-1.19%)
Nov 03, 2016 9.218 9.218 8.566 8.581 203,958 -0.40(-4.48%)
Nov 02, 2016 8.654 9.042 8.537 8.983 104,966 +0.36(+4.16%)
Nov 01, 2016 8.705 8.757 8.603 8.625 64,796 -0.07(-0.84%)
Oct 31, 2016 8.822 8.822 8.581 8.698 63,668 -0.10(-1.08%)
Oct 28, 2016 8.815 8.815 8.661 8.793 69,250 +0.00(+0.00%)
Oct 27, 2016 9.013 9.064 8.696 8.793 74,195 -0.19(-2.12%)
Oct 26, 2016 8.903 9.123 8.749 8.983 79,012 +0.04(+0.41%)
Oct 25, 2016 8.932 8.961 8.828 8.947 68,759 -0.01(-0.16%)
Oct 24, 2016 8.896 9.137 8.786 8.961 69,026 +0.14(+1.58%)
Oct 21, 2016 8.727 8.866 8.516 8.822 76,555 +0.01(+0.08%)
Oct 20, 2016 8.844 8.969 8.610 8.815 68,135 +0.00(+0.00%)
Oct 19, 2016 8.940 8.940 8.683 8.815 71,706 -0.12(-1.39%)
Oct 18, 2016 8.969 8.976 8.800 8.940 71,902 -0.02(-0.25%)
Oct 17, 2016 9.152 9.152 8.896 8.961 120,203 -0.07(-0.81%)
Oct 14, 2016 8.859 9.049 8.799 9.035 104,716 +0.18(+1.98%)
Oct 13, 2016 8.837 8.932 8.786 8.859 88,842 -0.04(-0.49%)
Oct 12, 2016 8.852 8.946 8.647 8.903 135,645 +0.06(+0.66%)
Oct 11, 2016 8.896 9.005 8.749 8.844 194,885 +0.10(+1.09%)
Oct 10, 2016 8.588 8.830 8.588 8.749 130,375 +0.15(+1.70%)
Oct 07, 2016 8.588 8.625 8.449 8.603 100,572 +0.01(+0.09%)
Oct 06, 2016 8.508 8.639 8.390 8.595 79,650 +0.02(+0.26%)
Oct 05, 2016 8.573 8.683 8.464 8.573 71,105 -0.04(-0.43%)
Oct 04, 2016 8.434 8.647 8.434 8.610 97,129 +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.