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 (%)
Oct 31, 2016 8.827 8.827 8.585 8.702 63,636 -0.10(-1.08%)
Oct 28, 2016 8.820 8.820 8.666 8.798 69,215 +0.00(+0.00%)
Oct 27, 2016 9.017 9.069 8.700 8.798 74,157 -0.19(-2.12%)
Oct 26, 2016 8.907 9.127 8.754 8.988 78,972 +0.04(+0.41%)
Oct 25, 2016 8.937 8.966 8.832 8.951 68,724 -0.01(-0.16%)
Oct 24, 2016 8.900 9.142 8.790 8.966 68,992 +0.14(+1.58%)
Oct 21, 2016 8.732 8.871 8.520 8.827 76,516 +0.01(+0.08%)
Oct 20, 2016 8.849 8.973 8.614 8.820 68,100 +0.00(+0.00%)
Oct 19, 2016 8.944 8.944 8.688 8.820 71,670 -0.12(-1.39%)
Oct 18, 2016 8.973 8.981 8.805 8.944 71,865 -0.02(-0.25%)
Oct 17, 2016 9.156 9.156 8.900 8.966 120,142 -0.07(-0.81%)
Oct 14, 2016 8.863 9.054 8.803 9.039 104,663 +0.18(+1.98%)
Oct 13, 2016 8.842 8.937 8.790 8.863 88,797 -0.04(-0.49%)
Oct 12, 2016 8.856 8.951 8.651 8.907 135,577 +0.06(+0.66%)
Oct 11, 2016 8.900 9.010 8.754 8.849 194,786 +0.10(+1.09%)
Oct 10, 2016 8.592 8.834 8.592 8.754 130,309 +0.15(+1.70%)
Oct 07, 2016 8.592 8.629 8.453 8.607 100,521 +0.01(+0.09%)
Oct 06, 2016 8.512 8.644 8.395 8.600 79,610 +0.02(+0.26%)
Oct 05, 2016 8.578 8.688 8.468 8.578 71,069 -0.04(-0.43%)
Oct 04, 2016 8.439 8.651 8.439 8.614 97,080 +0.16(+1.91%)
Oct 03, 2016 8.175 8.490 7.911 8.453 196,158 +0.28(+3.40%)
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%)
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.