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 )

21.06 +0.16 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2016 8.991 9.101 8.932 9.042 78,552 +0.04(+0.41%)
Aug 30, 2016 9.130 9.181 8.983 9.005 121,743 -0.16(-1.76%)
Aug 29, 2016 9.042 9.181 8.775 9.166 129,499 +0.18(+1.95%)
Aug 26, 2016 9.020 9.137 8.907 8.991 80,067 +0.07(+0.74%)
Aug 25, 2016 9.035 9.240 8.903 8.925 85,785 -0.14(-1.53%)
Aug 24, 2016 8.778 9.166 8.778 9.064 162,583 +0.33(+3.77%)
Aug 23, 2016 8.808 8.947 8.716 8.735 138,574 -0.07(-0.83%)
Aug 22, 2016 8.610 8.852 8.610 8.808 155,434 +0.18(+2.12%)
Aug 19, 2016 8.588 8.778 8.559 8.625 89,733 +0.04(+0.51%)
Aug 18, 2016 8.442 8.672 8.442 8.581 187,313 +0.04(+0.51%)
Aug 17, 2016 8.947 8.947 8.471 8.537 301,884 -0.38(-4.27%)
Aug 16, 2016 8.888 8.998 8.822 8.918 187,224 -0.02(-0.25%)
Aug 15, 2016 8.852 8.994 8.709 8.940 148,659 +0.17(+1.92%)
Aug 12, 2016 8.888 8.932 8.669 8.771 157,575 -0.12(-1.32%)
Aug 11, 2016 8.954 9.049 8.837 8.888 92,321 -0.05(-0.57%)
Aug 10, 2016 9.152 9.218 8.800 8.940 210,983 -0.20(-2.16%)
Aug 09, 2016 9.254 9.350 9.108 9.137 206,156 -0.10(-1.03%)
Aug 08, 2016 9.210 9.306 9.123 9.232 132,333 -0.01(-0.08%)
Aug 05, 2016 9.320 9.511 9.196 9.240 104,915 +0.04(+0.48%)
Aug 04, 2016 9.291 9.393 9.137 9.196 92,274 -0.07(-0.79%)
Aug 03, 2016 9.350 9.459 9.174 9.269 215,968 -0.09(-0.94%)
Aug 02, 2016 9.569 9.760 9.152 9.357 174,383 -0.21(-2.14%)
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.