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 (%)
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%)
Aug 01, 2016 10.07 10.07 9.540 9.562 117,133 -0.46(-4.60%)
Jul 29, 2016 9.752 10.17 9.408 10.02 277,311 +0.40(+4.11%)
Jul 28, 2016 9.825 10.10 9.562 9.628 227,268 -0.25(-2.52%)
Jul 27, 2016 9.943 10.13 9.760 9.877 106,145 -0.10(-0.95%)
Jul 26, 2016 10.07 10.28 9.869 9.972 119,007 -0.07(-0.66%)
Jul 25, 2016 9.950 10.11 9.950 10.04 130,455 +0.13(+1.33%)
Jul 22, 2016 9.928 10.02 9.855 9.906 116,240 +0.01(+0.07%)
Jul 21, 2016 9.825 10.02 9.825 9.899 94,539 +0.06(+0.60%)
Jul 20, 2016 9.833 10.04 9.825 9.840 72,029 +0.01(+0.07%)
Jul 19, 2016 10.11 10.15 9.825 9.833 106,886 -0.23(-2.33%)
Jul 18, 2016 10.03 10.17 9.819 10.07 97,568 +0.13(+1.33%)
Jul 15, 2016 10.13 10.14 9.921 9.935 48,442 -0.15(-1.45%)
Jul 14, 2016 10.29 10.35 10.04 10.08 69,808 -0.18(-1.78%)
Jul 13, 2016 10.18 10.40 10.18 10.26 140,464 +0.04(+0.43%)
Jul 12, 2016 10.14 10.26 10.03 10.22 150,453 +0.07(+0.72%)
Jul 11, 2016 10.17 10.26 10.10 10.15 72,324 -0.04(-0.36%)
Jul 08, 2016 10.06 10.24 10.07 10.18 111,567 +0.12(+1.16%)
Jul 07, 2016 9.752 10.07 9.752 10.07 111,127 +0.26(+2.69%)
Jul 06, 2016 9.555 9.884 9.518 9.803 129,305 +0.23(+2.37%)
Jul 05, 2016 9.496 9.694 9.430 9.577 75,744 +0.07(+0.77%)
Jul 01, 2016 9.540 9.503 9.503 9.503 88,096 -0.05(-0.54%)
Jun 30, 2016 9.511 9.511 9.467 9.555 139,203 +0.03(+0.31%)
Jun 29, 2016 9.547 9.591 9.437 9.525 102,663 +0.03(+0.31%)
Jun 28, 2016 9.437 9.664 9.386 9.496 232,634 +0.10(+1.01%)
Jun 27, 2016 9.562 9.636 9.298 9.401 96,871 -0.18(-1.91%)
Jun 24, 2016 9.269 9.657 8.998 9.584 515,123 +0.03(+0.31%)
Jun 23, 2016 9.445 9.628 9.445 9.555 86,821 +0.19(+2.03%)
Jun 22, 2016 9.496 9.584 9.350 9.364 102,839 -0.15(-1.62%)
Jun 21, 2016 9.628 9.745 9.415 9.518 54,386 -0.11(-1.14%)
Jun 20, 2016 9.730 9.825 9.613 9.628 76,626 -0.05(-0.53%)
Jun 17, 2016 9.774 9.789 9.544 9.679 140,157 -0.05(-0.53%)
Jun 16, 2016 9.408 9.730 9.408 9.730 103,377 +0.24(+2.55%)
Jun 15, 2016 9.335 9.602 9.335 9.489 97,579 +0.08(+0.86%)
Jun 14, 2016 9.577 9.683 9.335 9.408 121,397 -0.21(-2.13%)
Jun 13, 2016 9.686 9.686 9.459 9.613 92,284 -0.08(-0.83%)
Jun 10, 2016 9.811 10.10 9.635 9.694 100,262 -0.16(-1.63%)
Jun 09, 2016 9.884 10.20 9.716 9.855 111,973 -0.04(-0.44%)
Jun 08, 2016 10.13 10.14 9.891 9.899 111,739 -0.19(-1.89%)
Jun 07, 2016 9.935 10.24 9.928 10.09 125,307 +0.25(+2.53%)
Jun 06, 2016 9.796 9.965 9.796 9.840 75,398 +0.07(+0.67%)
Jun 03, 2016 9.884 9.899 9.723 9.774 58,598 -0.20(-2.05%)
Jun 02, 2016 10.05 10.18 9.862 9.979 86,740 -0.09(-0.87%)
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.