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 )

16.04 -0.17 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 29, 2018 5.245 5.245 5.245 0 +0.01(+0.14%)
Mar 28, 2018 5.216 5.384 5.172 5.238 58,027 +0.02(+0.42%)
Mar 27, 2018 5.259 5.311 5.135 5.216 57,302 +0.01(+0.14%)
Mar 26, 2018 5.399 5.399 5.106 5.208 87,137 -0.15(-2.74%)
Mar 23, 2018 5.472 5.596 5.325 5.355 68,682 -0.10(-1.75%)
Mar 22, 2018 5.435 5.479 5.369 5.450 63,949 +0.00(+0.00%)
Mar 21, 2018 5.531 5.608 5.377 5.450 88,295 -0.11(-1.98%)
Mar 20, 2018 5.479 5.604 5.395 5.560 83,541 +0.10(+1.74%)
Mar 19, 2018 5.479 5.509 5.333 5.465 81,892 -0.02(-0.40%)
Mar 16, 2018 5.406 5.574 5.384 5.487 133,824 +0.07(+1.35%)
Mar 15, 2018 5.611 5.684 5.406 5.413 69,561 -0.16(-2.89%)
Mar 14, 2018 5.443 5.655 5.443 5.574 102,004 +0.13(+2.42%)
Mar 13, 2018 5.692 5.754 5.347 5.443 117,069 -0.25(-4.38%)
Mar 12, 2018 5.450 5.743 5.318 5.692 121,974 +0.23(+4.16%)
Mar 09, 2018 5.179 5.501 5.179 5.465 142,119 +0.34(+6.57%)
Mar 08, 2018 5.362 5.457 5.098 5.128 119,336 -0.23(-4.37%)
Mar 07, 2018 5.340 5.362 92,087 -0.25(-4.44%)
Mar 06, 2018 5.289 5.633 5.289 5.611 114,970 +0.32(+6.09%)
Mar 05, 2018 5.318 5.443 5.252 5.289 91,551 -0.03(-0.55%)
Mar 02, 2018 5.098 5.342 5.098 5.318 83,210 +0.18(+3.57%)
Mar 01, 2018 5.120 5.289 5.098 5.135 92,183 +0.04(+0.86%)
Feb 28, 2018 5.252 5.340 5.032 5.091 145,056 -0.15(-2.93%)
Feb 27, 2018 5.391 5.494 5.179 5.245 106,139 -0.14(-2.59%)
Feb 26, 2018 5.091 5.413 5.076 5.384 108,734 +0.29(+5.60%)
Feb 23, 2018 5.128 5.164 5.047 5.098 218,290 -0.03(-0.57%)
Feb 22, 2018 5.120 5.179 5.018 5.128 152,312 +0.01(+0.14%)
Feb 21, 2018 5.047 5.128 5.025 5.120 146,831 +0.09(+1.75%)
Feb 20, 2018 5.179 5.183 4.930 5.032 201,335 -0.18(-3.38%)
Feb 16, 2018 5.208 5.208 5.208 0 +0.13(+2.60%)
Feb 15, 2018 5.054 5.091 5.018 5.076 137,326 +0.02(+0.43%)
Feb 14, 2018 4.996 5.216 4.996 5.054 113,020 +0.00(+0.00%)
Feb 13, 2018 4.959 5.084 4.959 5.054 114,715 +0.06(+1.17%)
Feb 12, 2018 5.054 5.164 4.937 4.996 334,877 -0.32(-6.06%)
Feb 09, 2018 5.325 5.399 5.098 5.318 166,470 +0.02(+0.41%)
Feb 08, 2018 5.179 5.318 5.098 5.296 175,361 +0.12(+2.41%)
Feb 07, 2018 5.303 5.303 5.018 5.172 259,478 -0.16(-3.02%)
Feb 06, 2018 4.988 5.369 4.871 5.333 237,214 +0.11(+2.10%)
Feb 05, 2018 4.842 5.493 4.842 5.223 433,233 +0.38(+7.87%)
Feb 02, 2018 5.054 5.538 4.527 4.842 1,523,137 -1.77(-26.80%)
Feb 01, 2018 6.248 6.703 6.073 6.615 254,991 +0.31(+5.00%)
Jan 31, 2018 6.410 6.468 6.175 6.300 626,631 +0.30(+5.01%)
Jan 30, 2018 5.926 6.051 5.926 5.999 111,169 +0.03(+0.49%)
Jan 29, 2018 6.014 6.095 5.867 5.970 129,378 -0.10(-1.69%)
Jan 26, 2018 6.117 6.153 6.051 6.073 68,249 -0.04(-0.72%)
Jan 25, 2018 6.190 6.203 6.102 6.117 115,426 -0.06(-0.95%)
Jan 24, 2018 6.292 6.358 6.153 6.175 184,532 -0.08(-1.29%)
Jan 23, 2018 6.226 6.270 6.131 6.256 69,084 +0.02(+0.35%)
Jan 22, 2018 6.204 6.410 6.204 6.234 91,940 -0.02(-0.35%)
Jan 19, 2018 6.124 6.325 6.124 6.256 67,140 +0.09(+1.43%)
Jan 18, 2018 6.146 6.234 6.095 6.168 69,723 -0.02(-0.36%)
Jan 17, 2018 6.292 6.314 6.102 6.190 70,630 -0.08(-1.29%)
Jan 16, 2018 6.182 6.388 6.073 6.270 637,865 +0.17(+2.76%)
Jan 12, 2018 6.102 6.102 6.102 0 -0.07(-1.07%)
Jan 11, 2018 5.970 6.175 5.897 6.168 70,874 +0.20(+3.31%)
Jan 10, 2018 6.014 6.021 5.824 5.970 155,399 -0.11(-1.81%)
Jan 09, 2018 6.197 6.226 6.051 6.080 89,368 -0.09(-1.43%)
Jan 08, 2018 6.204 6.224 5.970 6.168 217,269 -0.07(-1.06%)
Jan 05, 2018 6.322 6.483 6.212 6.234 162,315 -0.12(-1.85%)
Jan 04, 2018 6.497 6.519 6.109 6.351 147,579 -0.15(-2.25%)
Jan 03, 2018 6.527 6.593 6.483 6.497 90,261 -0.03(-0.45%)
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.