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 (%)
Jan 31, 2017 9.005 9.328 8.833 9.254 182,524 -0.54(-5.53%)
Jan 30, 2017 9.782 9.855 9.489 9.796 115,386 -0.02(-0.22%)
Jan 27, 2017 9.928 9.928 9.657 9.818 99,729 -0.09(-0.89%)
Jan 26, 2017 10.06 10.07 9.862 9.906 246,836 -0.09(-0.88%)
Jan 25, 2017 9.891 10.10 9.855 9.994 342,896 +0.19(+1.94%)
Jan 24, 2017 9.650 9.877 9.650 9.803 60,032 +0.10(+1.06%)
Jan 23, 2017 9.569 9.767 9.320 9.701 290,278 +0.06(+0.61%)
Jan 20, 2017 9.635 9.833 9.598 9.642 85,363 -0.02(-0.23%)
Jan 19, 2017 9.745 9.745 9.544 9.664 75,705 -0.01(-0.08%)
Jan 18, 2017 9.738 9.774 9.518 9.672 359,631 +0.02(+0.23%)
Jan 17, 2017 9.540 9.701 9.496 9.650 132,556 +0.12(+1.31%)
Jan 13, 2017 9.525 9.525 9.525 0 +0.25(+2.68%)
Jan 12, 2017 9.130 9.306 9.123 9.276 57,653 +0.09(+0.96%)
Jan 11, 2017 9.064 9.262 8.961 9.188 80,284 +0.01(+0.08%)
Jan 10, 2017 8.925 9.218 8.888 9.181 136,290 +0.24(+2.70%)
Jan 09, 2017 8.983 9.057 8.793 8.940 40,338 -0.04(-0.41%)
Jan 06, 2017 9.057 9.057 8.844 8.976 62,946 +0.07(+0.74%)
Jan 05, 2017 8.940 8.983 8.822 8.910 57,025 +0.03(+0.33%)
Jan 04, 2017 8.808 9.013 8.800 8.881 67,699 +0.10(+1.17%)
Jan 03, 2017 8.749 8.852 8.530 8.778 99,014 +0.07(+0.84%)
Dec 30, 2016 8.705 8.705 8.705 0 -0.08(-0.92%)
Dec 29, 2016 8.859 8.925 8.749 8.786 83,182 -0.09(-0.99%)
Dec 28, 2016 8.954 8.969 8.669 8.874 124,653 -0.09(-0.98%)
Dec 27, 2016 8.888 9.086 8.888 8.961 50,517 +0.01(+0.16%)
Dec 23, 2016 8.947 8.947 8.947 0 -0.23(-2.47%)
Dec 22, 2016 9.218 9.320 9.101 9.174 111,297 -0.09(-0.95%)
Dec 21, 2016 9.174 9.364 9.130 9.262 67,158 +0.06(+0.64%)
Dec 20, 2016 9.320 9.371 9.174 9.203 56,984 -0.01(-0.16%)
Dec 19, 2016 9.203 9.342 9.166 9.218 105,183 +0.07(+0.72%)
Dec 16, 2016 9.064 9.284 9.064 9.152 135,357 +0.12(+1.38%)
Dec 15, 2016 8.910 9.135 8.881 9.027 128,161 +0.04(+0.49%)
Dec 14, 2016 8.954 9.145 8.786 8.983 130,879 -0.07(-0.81%)
Dec 13, 2016 8.800 9.225 8.800 9.057 244,069 +0.12(+1.31%)
Dec 12, 2016 8.954 9.123 8.866 8.940 102,895 -0.12(-1.29%)
Dec 09, 2016 8.786 9.115 8.786 9.057 124,436 +0.31(+3.51%)
Dec 08, 2016 8.420 8.907 8.420 8.749 103,726 +0.19(+2.22%)
Dec 07, 2016 8.420 8.617 8.288 8.559 108,408 +0.21(+2.45%)
Dec 06, 2016 8.156 8.398 8.076 8.354 106,451 +0.21(+2.52%)
Dec 05, 2016 8.046 8.273 8.032 8.149 179,296 +0.23(+2.87%)
Dec 02, 2016 7.951 7.966 7.871 7.922 92,933 -0.07(-0.82%)
Dec 01, 2016 7.761 8.025 7.761 7.988 210,484 +0.23(+2.92%)
Nov 30, 2016 8.207 8.222 7.658 7.761 179,036 -0.48(-5.86%)
Nov 29, 2016 8.215 8.281 8.193 8.244 119,574 +0.07(+0.90%)
Nov 28, 2016 8.127 8.273 8.061 8.171 86,020 +0.04(+0.45%)
Nov 25, 2016 8.193 8.270 8.120 8.134 48,928 -0.02(-0.27%)
Nov 23, 2016 8.156 8.156 8.156 0 -0.03(-0.36%)
Nov 22, 2016 8.207 8.368 8.068 8.185 363,621 -0.02(-0.27%)
Nov 21, 2016 8.200 8.325 8.171 8.207 260,895 +0.00(+0.00%)
Nov 18, 2016 8.420 8.581 7.669 8.207 631,039 -0.31(-3.69%)
Nov 17, 2016 8.683 8.713 8.281 8.522 484,656 -0.14(-1.61%)
Nov 16, 2016 8.793 8.830 8.420 8.661 395,725 -0.12(-1.42%)
Nov 15, 2016 8.727 9.284 8.617 8.786 396,943 +0.14(+1.61%)
Nov 14, 2016 9.115 10.05 8.149 8.647 1,283,786 -0.43(-4.76%)
Nov 11, 2016 8.771 9.145 8.698 9.079 404,916 +0.34(+3.94%)
Nov 10, 2016 8.500 9.064 8.405 8.735 422,299 +0.29(+3.47%)
Nov 09, 2016 8.442 8.544 8.368 8.442 348,873 -0.02(-0.26%)
Nov 08, 2016 8.544 8.552 8.325 8.464 122,722 -0.07(-0.77%)
Nov 07, 2016 8.683 8.683 8.464 8.530 158,002 +0.05(+0.60%)
Nov 04, 2016 8.639 8.771 8.442 8.478 81,398 -0.10(-1.19%)
Nov 03, 2016 9.218 9.218 8.566 8.581 203,958 -0.40(-4.48%)
Nov 02, 2016 8.654 9.042 8.537 8.983 104,966 +0.36(+4.16%)
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.