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 (%)
Dec 30, 2016 8.710 8.710 8.710 0 -0.08(-0.92%)
Dec 29, 2016 8.863 8.929 8.754 8.790 83,140 -0.09(-0.99%)
Dec 28, 2016 8.959 8.973 8.673 8.878 124,590 -0.09(-0.98%)
Dec 27, 2016 8.893 9.091 8.893 8.966 50,491 +0.01(+0.16%)
Dec 23, 2016 8.951 8.951 8.951 0 -0.23(-2.47%)
Dec 22, 2016 9.222 9.325 9.105 9.178 111,240 -0.09(-0.95%)
Dec 21, 2016 9.178 9.369 9.135 9.266 67,124 +0.06(+0.64%)
Dec 20, 2016 9.325 9.376 9.178 9.208 56,955 -0.01(-0.16%)
Dec 19, 2016 9.208 9.347 9.171 9.222 105,130 +0.07(+0.72%)
Dec 16, 2016 9.069 9.288 9.069 9.156 135,289 +0.12(+1.38%)
Dec 15, 2016 8.915 9.139 8.885 9.032 128,096 +0.04(+0.49%)
Dec 14, 2016 8.959 9.149 8.790 8.988 130,812 -0.07(-0.81%)
Dec 13, 2016 8.805 9.230 8.805 9.061 243,945 +0.12(+1.31%)
Dec 12, 2016 8.959 9.127 8.871 8.944 102,843 -0.12(-1.29%)
Dec 09, 2016 8.790 9.120 8.790 9.061 124,373 +0.31(+3.51%)
Dec 08, 2016 8.424 8.911 8.424 8.754 103,673 +0.19(+2.22%)
Dec 07, 2016 8.424 8.622 8.292 8.563 108,353 +0.21(+2.45%)
Dec 06, 2016 8.160 8.402 8.080 8.358 106,397 +0.21(+2.52%)
Dec 05, 2016 8.050 8.277 8.036 8.153 179,206 +0.23(+2.87%)
Dec 02, 2016 7.955 7.970 7.875 7.926 92,886 -0.07(-0.82%)
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.