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 )

16.88 +0.49 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2017 6.541 6.541 6.541 0 -0.01(-0.22%)
Dec 28, 2017 6.563 6.578 6.454 6.556 72,788 +0.02(+0.34%)
Dec 27, 2017 6.593 6.629 6.490 6.534 135,929 -0.05(-0.78%)
Dec 26, 2017 6.534 6.739 6.505 6.585 103,964 +0.06(+0.90%)
Dec 22, 2017 6.607 6.629 6.497 6.527 168,149 -0.01(-0.22%)
Dec 21, 2017 6.461 6.585 6.439 6.541 190,355 +0.13(+2.06%)
Dec 20, 2017 6.622 6.622 6.417 6.410 104,371 -0.19(-2.89%)
Dec 19, 2017 6.688 6.688 6.468 6.600 267,093 -0.10(-1.53%)
Dec 18, 2017 6.607 6.790 6.527 6.703 282,858 +0.15(+2.35%)
Dec 15, 2017 6.204 6.629 6.136 6.549 339,921 +0.41(+6.68%)
Dec 14, 2017 6.256 6.256 6.036 6.139 173,422 -0.09(-1.41%)
Dec 13, 2017 5.860 6.226 5.809 6.226 280,028 +0.33(+5.59%)
Dec 12, 2017 6.131 6.153 5.831 5.897 204,300 -0.20(-3.25%)
Dec 11, 2017 6.036 6.183 6.030 6.095 111,262 +0.05(+0.85%)
Dec 08, 2017 6.219 6.226 5.977 6.043 217,419 +0.00(+0.00%)
Dec 07, 2017 6.073 6.285 6.073 211,268 +0.00(+0.00%)
Dec 06, 2017 5.882 6.124 5.882 6.080 162,129 +0.18(+2.98%)
Dec 05, 2017 6.007 6.212 5.860 5.904 327,752 -0.11(-1.83%)
Dec 04, 2017 5.809 6.036 5.809 6.014 395,066 +0.26(+4.59%)
Dec 01, 2017 5.714 5.772 5.574 5.750 232,812 -0.01(-0.13%)
Nov 30, 2017 5.860 5.955 5.666 5.758 593,058 -0.04(-0.76%)
Nov 29, 2017 5.721 5.963 5.721 5.802 234,846 +0.12(+2.19%)
Nov 28, 2017 5.662 5.787 5.545 5.677 191,024 +0.04(+0.78%)
Nov 27, 2017 5.179 5.758 5.164 5.633 381,588 +0.48(+9.23%)
Nov 24, 2017 5.201 5.450 5.091 5.157 185,367 -0.01(-0.14%)
Nov 22, 2017 4.703 5.216 4.703 5.164 280,799 +0.45(+9.64%)
Nov 21, 2017 4.688 4.816 4.564 4.710 341,638 +0.06(+1.26%)
Nov 20, 2017 4.549 4.923 4.402 4.652 553,795 +0.07(+1.60%)
Nov 17, 2017 4.285 4.783 4.073 4.578 1,197,280 +0.70(+17.92%)
Nov 16, 2017 3.619 3.934 3.619 3.882 417,126 +0.31(+8.83%)
Nov 15, 2017 3.729 3.729 3.538 3.567 787,218 -0.17(-4.51%)
Nov 14, 2017 3.824 3.912 3.597 3.736 323,665 -0.08(-2.11%)
Nov 13, 2017 3.868 3.919 3.798 3.816 116,158 -0.09(-2.25%)
Nov 10, 2017 3.824 4.007 3.824 3.904 167,176 +0.10(+2.70%)
Nov 09, 2017 3.758 3.816 3.729 3.802 58,448 +0.02(+0.58%)
Nov 08, 2017 3.707 3.809 3.663 3.780 147,043 +0.04(+0.98%)
Nov 07, 2017 3.809 3.934 3.604 3.743 137,369 -0.10(-2.67%)
Nov 06, 2017 3.670 3.882 3.633 3.846 469,340 +0.21(+5.85%)
Nov 03, 2017 3.648 3.714 3.619 3.633 141,451 -0.01(-0.20%)
Nov 02, 2017 3.641 3.699 3.575 3.641 174,911 +0.02(+0.61%)
Nov 01, 2017 3.589 3.714 3.582 3.619 91,548 +0.02(+0.61%)
Oct 31, 2017 3.538 3.648 3.518 3.597 150,561 +0.02(+0.61%)
Oct 30, 2017 3.560 3.641 3.516 3.575 126,774 +0.04(+1.04%)
Oct 27, 2017 3.677 3.685 3.516 3.538 174,307 -0.17(-4.55%)
Oct 26, 2017 3.743 3.809 3.670 3.707 95,377 -0.04(-0.98%)
Oct 25, 2017 3.809 3.816 3.685 3.743 103,714 -0.07(-1.73%)
Oct 24, 2017 3.824 3.875 3.794 3.809 133,818 -0.01(-0.38%)
Oct 23, 2017 3.831 3.843 3.772 3.824 123,333 -0.03(-0.76%)
Oct 20, 2017 3.809 3.926 3.780 3.853 208,509 +0.07(+1.74%)
Oct 19, 2017 3.670 3.794 3.663 3.787 160,702 +0.09(+2.38%)
Oct 18, 2017 3.582 3.794 3.553 3.699 270,672 +0.13(+3.70%)
Oct 17, 2017 3.772 3.824 3.508 3.567 576,877 -0.21(-5.44%)
Oct 16, 2017 4.190 4.219 3.765 3.772 299,059 -0.39(-9.33%)
Oct 13, 2017 4.095 4.219 4.087 4.161 174,721 +0.07(+1.79%)
Oct 12, 2017 4.073 4.142 3.985 4.087 125,056 +0.01(+0.36%)
Oct 11, 2017 4.161 4.271 4.029 4.073 287,309 -0.04(-1.07%)
Oct 10, 2017 4.058 4.241 4.058 4.117 138,865 +0.07(+1.81%)
Oct 09, 2017 4.153 4.265 4.029 4.044 237,783 -0.11(-2.65%)
Oct 06, 2017 4.190 4.234 4.117 4.153 86,799 -0.07(-1.56%)
Oct 05, 2017 4.197 4.293 4.173 4.219 153,630 +0.02(+0.52%)
Oct 04, 2017 4.183 4.227 4.146 4.197 151,419 +0.02(+0.53%)
Oct 03, 2017 4.058 4.219 4.036 4.175 183,850 +0.15(+3.64%)
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.