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 (%)
Mar 31, 2017 7.611 7.677 7.567 7.611 70,605 +0.04(+0.48%)
Mar 30, 2017 7.618 7.699 7.508 7.574 67,745 -0.04(-0.58%)
Mar 29, 2017 7.582 7.669 7.552 7.618 157,100 -0.01(-0.10%)
Mar 28, 2017 7.647 7.647 7.523 7.626 59,232 -0.03(-0.38%)
Mar 27, 2017 7.574 7.677 7.472 7.655 88,814 +0.04(+0.58%)
Mar 24, 2017 7.706 7.706 7.574 7.611 68,127 -0.07(-0.95%)
Mar 23, 2017 7.728 7.816 7.633 7.684 303,818 -0.01(-0.10%)
Mar 22, 2017 7.779 7.779 7.625 7.691 79,716 -0.06(-0.76%)
Mar 21, 2017 7.948 7.948 7.735 7.750 78,512 -0.18(-2.31%)
Mar 20, 2017 8.146 8.248 7.823 7.933 81,809 -0.15(-1.81%)
Mar 17, 2017 7.977 8.102 7.889 8.080 145,420 +0.14(+1.75%)
Mar 16, 2017 7.706 7.955 7.706 7.941 77,715 +0.27(+3.53%)
Mar 15, 2017 7.589 7.684 7.508 7.669 77,117 +0.13(+1.75%)
Mar 14, 2017 7.486 7.567 7.325 7.538 114,779 +0.07(+0.88%)
Mar 13, 2017 7.582 7.655 7.464 7.472 174,096 -0.10(-1.35%)
Mar 10, 2017 7.867 7.933 7.567 7.574 147,413 -0.28(-3.54%)
Mar 09, 2017 7.977 7.977 7.816 7.853 143,313 -0.11(-1.38%)
Mar 08, 2017 7.948 8.072 7.911 7.962 104,599 +0.01(+0.09%)
Mar 07, 2017 8.395 8.431 7.948 7.955 144,166 -0.41(-4.90%)
Mar 06, 2017 8.834 8.834 8.329 8.365 124,941 -0.46(-5.23%)
Mar 03, 2017 8.834 8.863 8.644 8.827 175,883 +0.04(+0.42%)
Mar 02, 2017 8.834 9.076 8.761 8.790 130,834 -0.08(-0.91%)
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.