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 (%)
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%)
Dec 01, 2016 7.765 8.029 7.765 7.992 210,378 +0.23(+2.92%)
Nov 30, 2016 8.212 8.226 7.662 7.765 178,945 -0.48(-5.86%)
Nov 29, 2016 8.219 8.285 8.197 8.248 119,513 +0.07(+0.90%)
Nov 28, 2016 8.131 8.277 8.065 8.175 85,977 +0.04(+0.45%)
Nov 25, 2016 8.197 8.274 8.124 8.138 48,903 -0.02(-0.27%)
Nov 23, 2016 8.160 8.160 8.160 0 -0.03(-0.36%)
Nov 22, 2016 8.212 8.373 8.072 8.190 363,437 -0.02(-0.27%)
Nov 21, 2016 8.204 8.329 8.175 8.212 260,763 +0.00(+0.00%)
Nov 18, 2016 8.424 8.585 7.673 8.212 630,720 -0.31(-3.69%)
Nov 17, 2016 8.688 8.717 8.285 8.527 484,411 -0.14(-1.61%)
Nov 16, 2016 8.798 8.834 8.424 8.666 395,525 -0.12(-1.42%)
Nov 15, 2016 8.732 9.288 8.622 8.790 396,743 +0.14(+1.61%)
Nov 14, 2016 9.120 10.05 8.153 8.651 1,283,137 -0.43(-4.76%)
Nov 11, 2016 8.776 9.149 8.702 9.083 404,711 +0.34(+3.94%)
Nov 10, 2016 8.505 9.069 8.409 8.739 422,085 +0.29(+3.47%)
Nov 09, 2016 8.446 8.549 8.373 8.446 348,696 -0.02(-0.26%)
Nov 08, 2016 8.549 8.556 8.329 8.468 122,660 -0.07(-0.77%)
Nov 07, 2016 8.688 8.688 8.468 8.534 157,922 +0.05(+0.60%)
Nov 04, 2016 8.644 8.776 8.446 8.483 81,357 -0.10(-1.19%)
Nov 03, 2016 9.222 9.222 8.570 8.585 203,855 -0.40(-4.48%)
Nov 02, 2016 8.658 9.047 8.541 8.988 104,913 +0.36(+4.16%)
Nov 01, 2016 8.710 8.761 8.607 8.629 64,764 -0.07(-0.84%)
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%)
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.