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 (%)
May 31, 2016 9.811 9.891 9.657 9.701 78,320 -0.09(-0.90%)
May 27, 2016 10.01 9.789 9.789 9.789 89,735 -0.19(-1.91%)
May 26, 2016 9.884 10.09 9.876 9.979 92,773 +0.06(+0.59%)
May 25, 2016 9.891 9.994 9.833 9.921 50,390 +0.03(+0.30%)
May 24, 2016 9.803 9.994 9.723 9.891 127,566 +0.10(+1.05%)
May 23, 2016 9.511 9.899 9.511 9.789 108,529 +0.26(+2.77%)
May 20, 2016 9.481 9.628 9.452 9.525 136,137 +0.10(+1.01%)
May 19, 2016 9.445 9.496 9.335 9.430 225,445 -0.07(-0.77%)
May 18, 2016 9.511 9.577 9.379 9.503 94,667 -0.01(-0.08%)
May 17, 2016 9.877 9.987 9.474 9.511 113,169 -0.36(-3.63%)
May 16, 2016 9.884 10.04 9.782 9.869 101,931 +0.01(+0.07%)
May 13, 2016 9.884 10.03 9.752 9.862 121,012 -0.07(-0.74%)
May 12, 2016 9.752 10.02 9.584 9.935 251,461 +0.24(+2.49%)
May 11, 2016 9.862 9.928 9.620 9.694 192,955 -0.23(-2.29%)
May 10, 2016 10.19 10.19 9.751 9.921 130,101 -0.23(-2.24%)
May 09, 2016 9.847 10.38 9.847 10.15 405,373 +0.31(+3.20%)
May 06, 2016 10.01 10.07 9.320 9.833 286,794 +0.15(+1.51%)
May 05, 2016 9.635 9.767 9.430 9.686 145,186 +0.10(+1.07%)
May 04, 2016 9.518 9.642 9.306 9.584 211,033 +0.04(+0.38%)
May 03, 2016 9.738 9.738 9.540 9.547 211,447 -0.21(-2.18%)
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.