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 )

16.88 +0.49 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2017 8.339 8.383 7.980 8.010 57,638 -0.31(-3.78%)
Apr 27, 2017 8.368 8.500 8.288 8.325 68,069 -0.01(-0.18%)
Apr 26, 2017 8.068 8.398 8.068 8.339 65,785 +0.26(+3.26%)
Apr 25, 2017 8.061 8.141 7.988 8.076 69,520 +0.07(+0.82%)
Apr 24, 2017 7.958 8.054 7.893 8.010 97,376 +0.14(+1.77%)
Apr 21, 2017 7.929 8.010 7.849 7.871 98,654 -0.04(-0.46%)
Apr 20, 2017 8.017 8.017 7.893 7.907 69,272 +0.00(+0.00%)
Apr 19, 2017 7.922 7.929 7.856 7.907 96,823 +0.03(+0.37%)
Apr 18, 2017 7.922 7.988 7.797 7.878 52,365 -0.04(-0.55%)
Apr 17, 2017 7.710 7.973 7.652 7.922 60,811 +0.21(+2.75%)
Apr 13, 2017 7.622 7.746 7.622 7.710 51,818 +0.06(+0.77%)
Apr 12, 2017 7.731 7.790 7.578 7.651 85,881 -0.04(-0.57%)
Apr 11, 2017 7.797 7.885 7.629 7.695 95,664 -0.05(-0.66%)
Apr 10, 2017 7.387 7.819 7.380 7.746 236,446 +0.37(+5.06%)
Apr 07, 2017 7.387 7.505 7.358 7.373 77,977 -0.02(-0.30%)
Apr 06, 2017 7.439 7.526 7.351 7.395 96,872 -0.04(-0.49%)
Apr 05, 2017 7.497 7.666 7.409 7.431 118,372 -0.05(-0.68%)
Apr 04, 2017 7.461 7.724 7.321 7.483 194,939 +0.04(+0.59%)
Apr 03, 2017 7.658 7.658 7.431 7.439 77,137 -0.17(-2.21%)
Mar 31, 2017 7.607 7.673 7.563 7.607 70,641 +0.04(+0.48%)
Mar 30, 2017 7.614 7.695 7.505 7.570 67,779 -0.04(-0.58%)
Mar 29, 2017 7.578 7.666 7.548 7.614 157,179 -0.01(-0.10%)
Mar 28, 2017 7.644 7.644 7.519 7.622 59,262 -0.03(-0.38%)
Mar 27, 2017 7.570 7.673 7.468 7.651 88,858 +0.04(+0.58%)
Mar 24, 2017 7.702 7.702 7.570 7.607 68,162 -0.07(-0.95%)
Mar 23, 2017 7.724 7.812 7.629 7.680 303,972 -0.01(-0.10%)
Mar 22, 2017 7.775 7.775 7.621 7.688 79,757 -0.06(-0.76%)
Mar 21, 2017 7.944 7.944 7.731 7.746 78,552 -0.18(-2.31%)
Mar 20, 2017 8.141 8.244 7.819 7.929 81,850 -0.15(-1.81%)
Mar 17, 2017 7.973 8.098 7.885 8.076 145,493 +0.14(+1.75%)
Mar 16, 2017 7.702 7.951 7.702 7.936 77,754 +0.27(+3.53%)
Mar 15, 2017 7.585 7.680 7.505 7.666 77,156 +0.13(+1.75%)
Mar 14, 2017 7.483 7.563 7.321 7.534 114,837 +0.07(+0.88%)
Mar 13, 2017 7.578 7.651 7.461 7.468 174,184 -0.10(-1.35%)
Mar 10, 2017 7.863 7.929 7.563 7.570 147,487 -0.28(-3.54%)
Mar 09, 2017 7.973 7.973 7.812 7.849 143,386 -0.11(-1.38%)
Mar 08, 2017 7.944 8.068 7.907 7.958 104,652 +0.01(+0.09%)
Mar 07, 2017 8.390 8.427 7.944 7.951 144,239 -0.41(-4.90%)
Mar 06, 2017 8.830 8.830 8.325 8.361 125,004 -0.46(-5.23%)
Mar 03, 2017 8.830 8.859 8.639 8.822 175,972 +0.04(+0.42%)
Mar 02, 2017 8.830 9.071 8.757 8.786 130,900 -0.08(-0.91%)
Mar 01, 2017 8.896 9.013 8.830 8.866 149,783 +0.03(+0.33%)
Feb 28, 2017 9.188 9.203 8.749 8.837 161,648 -0.35(-3.82%)
Feb 27, 2017 9.130 9.232 9.115 9.188 111,730 +0.07(+0.72%)
Feb 24, 2017 9.064 9.174 9.042 9.123 79,119 +0.05(+0.56%)
Feb 23, 2017 9.145 9.152 9.020 9.071 139,027 -0.02(-0.24%)
Feb 22, 2017 9.115 9.188 8.925 9.093 75,199 +0.01(+0.16%)
Feb 21, 2017 9.152 9.262 9.064 9.079 78,174 -0.01(-0.08%)
Feb 17, 2017 9.086 9.086 9.086 0 +0.07(+0.81%)
Feb 16, 2017 9.115 9.115 8.932 9.013 76,443 -0.04(-0.49%)
Feb 15, 2017 8.925 9.101 8.918 9.057 128,300 +0.07(+0.81%)
Feb 14, 2017 9.218 9.218 8.844 8.983 218,839 -0.15(-1.68%)
Feb 13, 2017 9.079 9.152 8.983 9.137 125,794 +0.16(+1.79%)
Feb 10, 2017 8.903 9.035 8.837 8.976 68,180 +0.15(+1.74%)
Feb 09, 2017 8.910 9.057 8.782 8.822 82,281 -0.11(-1.23%)
Feb 08, 2017 8.793 9.115 8.742 8.932 288,773 +0.15(+1.67%)
Feb 07, 2017 8.874 8.896 8.705 8.786 217,091 -0.01(-0.08%)
Feb 06, 2017 8.735 8.925 8.676 8.793 287,294 +0.01(+0.17%)
Feb 03, 2017 8.046 9.273 8.046 8.778 523,388 -0.72(-7.56%)
Feb 02, 2017 9.269 9.577 9.166 9.496 202,662 +0.31(+3.43%)
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.