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 )

17.89 -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2016 7.882 8.395 7.882 8.175 188,034 +0.26(+3.24%)
Sep 29, 2016 7.970 7.977 7.809 7.919 89,188 -0.07(-0.83%)
Sep 28, 2016 8.153 8.153 7.955 7.984 60,001 -0.15(-1.80%)
Sep 27, 2016 8.109 8.153 7.995 8.131 69,304 +0.03(+0.36%)
Sep 26, 2016 8.146 8.146 7.999 8.102 70,224 -0.01(-0.18%)
Sep 23, 2016 8.241 8.343 8.109 8.116 56,513 -0.21(-2.46%)
Sep 22, 2016 8.094 8.343 8.072 8.321 94,413 +0.29(+3.65%)
Sep 21, 2016 7.970 8.065 7.860 8.028 66,616 +0.06(+0.74%)
Sep 20, 2016 8.072 8.212 7.933 7.970 82,851 -0.07(-0.82%)
Sep 19, 2016 8.006 8.142 7.999 8.036 90,358 +0.00(+0.00%)
Sep 16, 2016 7.992 8.087 7.933 8.036 201,271 +0.07(+0.92%)
Sep 15, 2016 7.911 8.043 7.911 7.962 128,127 +0.06(+0.74%)
Sep 14, 2016 7.882 8.021 7.809 7.904 160,264 -0.05(-0.64%)
Sep 13, 2016 7.962 8.021 7.787 7.955 516,151 -0.10(-1.27%)
Sep 12, 2016 8.190 8.241 8.006 8.058 196,520 -0.24(-2.91%)
Sep 09, 2016 8.607 8.607 8.292 8.299 113,392 -0.31(-3.57%)
Sep 08, 2016 8.666 8.860 8.585 8.607 148,001 -0.18(-2.08%)
Sep 07, 2016 8.658 8.827 8.519 8.790 155,392 -0.02(-0.25%)
Sep 06, 2016 8.863 8.900 8.768 8.812 60,498 -0.06(-0.66%)
Sep 02, 2016 8.929 8.871 8.871 8.871 76,448 -0.07(-0.82%)
Sep 01, 2016 9.017 9.080 8.873 8.944 57,011 -0.10(-1.13%)
Aug 31, 2016 8.995 9.105 8.937 9.047 78,512 +0.04(+0.41%)
Aug 30, 2016 9.135 9.186 8.988 9.010 121,681 -0.16(-1.76%)
Aug 29, 2016 9.047 9.186 8.779 9.171 129,434 +0.18(+1.95%)
Aug 26, 2016 9.025 9.142 8.911 8.995 80,026 +0.07(+0.74%)
Aug 25, 2016 9.039 9.244 8.907 8.929 85,742 -0.14(-1.53%)
Aug 24, 2016 8.783 9.171 8.783 9.069 162,500 +0.33(+3.77%)
Aug 23, 2016 8.812 8.951 8.721 8.739 138,504 -0.07(-0.83%)
Aug 22, 2016 8.614 8.856 8.614 8.812 155,355 +0.18(+2.12%)
Aug 19, 2016 8.592 8.783 8.563 8.629 89,687 +0.04(+0.51%)
Aug 18, 2016 8.446 8.677 8.446 8.585 187,218 +0.04(+0.51%)
Aug 17, 2016 8.951 8.951 8.475 8.541 301,731 -0.38(-4.27%)
Aug 16, 2016 8.893 9.003 8.827 8.922 187,129 -0.02(-0.25%)
Aug 15, 2016 8.856 8.999 8.713 8.944 148,584 +0.17(+1.92%)
Aug 12, 2016 8.893 8.937 8.673 8.776 157,496 -0.12(-1.32%)
Aug 11, 2016 8.959 9.054 8.842 8.893 92,274 -0.05(-0.57%)
Aug 10, 2016 9.156 9.222 8.805 8.944 210,876 -0.20(-2.16%)
Aug 09, 2016 9.259 9.354 9.113 9.142 206,051 -0.10(-1.03%)
Aug 08, 2016 9.215 9.310 9.127 9.237 132,266 -0.01(-0.08%)
Aug 05, 2016 9.325 9.515 9.200 9.244 104,862 +0.04(+0.48%)
Aug 04, 2016 9.296 9.398 9.142 9.200 92,228 -0.07(-0.79%)
Aug 03, 2016 9.354 9.464 9.178 9.274 215,859 -0.09(-0.94%)
Aug 02, 2016 9.574 9.764 9.156 9.362 174,295 -0.21(-2.14%)
Aug 01, 2016 10.07 10.07 9.545 9.567 117,074 -0.46(-4.60%)
Jul 29, 2016 9.757 10.17 9.413 10.03 277,170 +0.40(+4.11%)
Jul 28, 2016 9.830 10.10 9.567 9.633 227,153 -0.25(-2.52%)
Jul 27, 2016 9.948 10.13 9.764 9.882 106,091 -0.10(-0.95%)
Jul 26, 2016 10.08 10.28 9.874 9.977 118,947 -0.07(-0.66%)
Jul 25, 2016 9.955 10.12 9.955 10.04 130,389 +0.13(+1.33%)
Jul 22, 2016 9.933 10.02 9.860 9.911 116,181 +0.01(+0.07%)
Jul 21, 2016 9.830 10.03 9.830 9.904 94,491 +0.06(+0.60%)
Jul 20, 2016 9.838 10.04 9.830 9.845 71,992 +0.01(+0.07%)
Jul 19, 2016 10.12 10.16 9.830 9.838 106,832 -0.23(-2.33%)
Jul 18, 2016 10.04 10.17 9.824 10.07 97,519 +0.13(+1.33%)
Jul 15, 2016 10.14 10.15 9.926 9.940 48,417 -0.15(-1.45%)
Jul 14, 2016 10.29 10.35 10.04 10.09 69,772 -0.18(-1.78%)
Jul 13, 2016 10.19 10.41 10.19 10.27 140,393 +0.04(+0.43%)
Jul 12, 2016 10.15 10.26 10.04 10.23 150,376 +0.07(+0.72%)
Jul 11, 2016 10.17 10.26 10.10 10.15 72,287 -0.04(-0.36%)
Jul 08, 2016 10.06 10.24 10.07 10.19 111,511 +0.12(+1.16%)
Jul 07, 2016 9.757 10.08 9.757 10.07 111,071 +0.26(+2.69%)
Jul 06, 2016 9.559 9.889 9.523 9.808 129,240 +0.23(+2.37%)
Jul 05, 2016 9.501 9.699 9.435 9.581 75,705 +0.07(+0.77%)
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.