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 )

28.31 -0.94 (-3.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2017 4.161 4.184 4.028 4.096 352,458 -0.06(-1.40%)
Aug 30, 2017 4.278 4.292 4.154 4.154 178,041 -0.13(-3.06%)
Aug 29, 2017 4.409 4.489 4.161 4.285 365,315 -0.12(-2.81%)
Aug 28, 2017 4.518 4.631 4.409 4.409 146,214 -0.11(-2.42%)
Aug 25, 2017 4.336 4.577 4.336 4.518 241,344 +0.19(+4.38%)
Aug 24, 2017 4.635 4.693 4.292 4.329 156,326 -0.31(-6.75%)
Aug 23, 2017 4.445 4.657 4.424 4.642 173,658 +0.17(+3.92%)
Aug 22, 2017 4.496 4.511 4.402 4.467 157,686 -0.03(-0.65%)
Aug 21, 2017 4.438 4.555 4.307 4.496 199,305 +0.05(+1.15%)
Aug 18, 2017 4.373 4.489 4.336 4.445 116,244 +0.04(+0.99%)
Aug 17, 2017 4.351 4.438 4.329 4.402 132,545 +0.02(+0.50%)
Aug 16, 2017 4.380 4.434 4.351 4.380 127,952 +0.01(+0.17%)
Aug 15, 2017 4.343 4.547 4.292 4.373 197,469 +0.08(+1.87%)
Aug 14, 2017 4.671 4.693 4.271 4.292 150,833 -0.37(-7.97%)
Aug 11, 2017 4.496 4.693 4.336 4.664 402,811 +0.13(+2.89%)
Aug 10, 2017 4.365 4.584 4.365 4.533 428,232 +0.24(+5.60%)
Aug 09, 2017 4.351 4.373 4.278 4.292 476,087 -0.08(-1.83%)
Aug 08, 2017 4.373 4.540 4.300 4.373 637,609 +0.04(+0.84%)
Aug 07, 2017 4.190 4.431 4.147 4.336 1,082,344 +0.23(+5.68%)
Aug 04, 2017 4.919 5.021 4.008 4.103 3,076,512 -2.09(-33.76%)
Aug 03, 2017 6.260 6.296 6.129 6.194 172,603 -0.08(-1.28%)
Aug 02, 2017 6.333 6.471 6.202 6.275 68,829 -0.07(-1.03%)
Aug 01, 2017 6.340 6.347 6.275 6.340 92,202 -0.08(-1.25%)
Jul 31, 2017 6.304 6.449 6.231 6.420 79,381 +0.09(+1.50%)
Jul 28, 2017 6.216 6.428 6.208 6.326 131,680 +0.07(+1.17%)
Jul 27, 2017 6.020 6.318 6.020 6.253 263,444 +0.26(+4.38%)
Jul 26, 2017 5.961 6.063 5.947 5.990 59,151 +0.02(+0.37%)
Jul 25, 2017 5.903 6.034 5.866 5.969 86,529 +0.07(+1.24%)
Jul 24, 2017 5.939 5.998 5.874 5.896 61,905 -0.07(-1.22%)
Jul 21, 2017 6.012 6.012 5.845 5.969 186,139 +0.02(+0.37%)
Jul 20, 2017 6.049 6.114 5.910 5.947 87,819 -0.05(-0.85%)
Jul 19, 2017 5.874 6.085 5.852 5.998 129,806 +0.12(+2.11%)
Jul 18, 2017 5.772 5.896 5.662 5.874 97,536 +0.09(+1.51%)
Jul 17, 2017 5.728 5.852 5.662 5.786 114,545 +0.05(+0.89%)
Jul 14, 2017 5.823 5.896 5.677 5.735 84,534 -0.09(-1.63%)
Jul 13, 2017 5.750 5.881 5.662 5.830 229,234 +0.07(+1.14%)
Jul 12, 2017 5.743 5.852 5.735 5.764 82,952 +0.05(+0.89%)
Jul 11, 2017 5.794 5.815 5.670 5.713 95,870 -0.04(-0.76%)
Jul 10, 2017 5.969 5.969 5.750 5.757 137,239 -0.16(-2.71%)
Jul 07, 2017 5.830 6.041 5.823 5.918 231,125 +0.12(+2.01%)
Jul 06, 2017 5.961 5.983 5.779 5.801 164,074 -0.13(-2.21%)
Jul 05, 2017 6.085 6.143 5.830 5.932 150,603 -0.19(-3.10%)
Jul 03, 2017 5.998 6.194 5.918 6.122 104,276 +0.09(+1.57%)
Jun 30, 2017 6.005 6.100 5.918 6.027 281,873 +0.02(+0.36%)
Jun 29, 2017 5.903 6.266 5.888 6.005 376,400 +0.14(+2.36%)
Jun 28, 2017 5.954 6.049 5.852 5.866 750,031 -0.07(-1.11%)
Jun 27, 2017 5.961 6.012 5.866 5.932 224,512 +0.00(+0.00%)
Jun 26, 2017 5.874 6.041 5.772 5.932 167,500 +0.10(+1.75%)
Jun 23, 2017 5.888 5.976 5.772 5.830 456,070 -0.10(-1.72%)
Jun 22, 2017 6.063 6.078 5.903 5.932 197,789 -0.14(-2.28%)
Jun 21, 2017 6.122 6.162 6.020 6.071 101,685 -0.09(-1.42%)
Jun 20, 2017 6.267 6.267 6.092 6.158 85,718 -0.11(-1.74%)
Jun 19, 2017 6.493 6.493 6.122 6.267 205,776 -0.09(-1.49%)
Jun 16, 2017 6.049 6.639 5.852 6.362 439,274 -0.17(-2.68%)
Jun 15, 2017 6.552 6.632 6.486 6.537 162,021 -0.07(-1.10%)
Jun 14, 2017 6.887 6.930 6.515 6.610 1,375,727 -0.29(-4.22%)
Jun 13, 2017 6.814 6.938 6.741 6.901 87,180 +0.06(+0.85%)
Jun 12, 2017 6.850 6.960 6.799 6.843 167,762 -0.08(-1.16%)
Jun 09, 2017 6.894 7.098 6.836 6.923 112,200 +0.04(+0.53%)
Jun 08, 2017 7.084 7.105 6.879 6.887 213,664 -0.22(-3.08%)
Jun 07, 2017 7.164 7.164 7.032 7.105 46,391 -0.05(-0.71%)
Jun 06, 2017 7.411 7.718 7.135 7.156 125,225 -0.29(-3.91%)
Jun 05, 2017 7.615 7.710 7.441 7.448 120,256 -0.18(-2.39%)
Jun 02, 2017 7.390 7.645 7.390 7.630 136,764 +0.28(+3.77%)
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.