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 (%)
Aug 31, 2018 14.21 14.21 14.21 0 +0.40(+2.86%)
Aug 30, 2018 13.43 13.98 13.43 13.82 136,017 +0.35(+2.61%)
Aug 29, 2018 13.71 13.71 13.19 13.46 153,563 -0.18(-1.34%)
Aug 28, 2018 13.47 13.79 13.47 13.65 193,662 +0.18(+1.36%)
Aug 27, 2018 14.29 14.30 13.42 13.46 283,650 -0.75(-5.30%)
Aug 24, 2018 14.24 14.34 14.09 14.22 275,217 +0.12(+0.83%)
Aug 23, 2018 13.75 14.28 13.73 14.10 138,287 +0.29(+2.12%)
Aug 22, 2018 13.64 13.84 13.64 13.81 87,654 +0.16(+1.18%)
Aug 21, 2018 13.74 14.01 13.61 13.65 119,875 -0.10(-0.75%)
Aug 20, 2018 13.74 13.90 13.38 13.75 121,173 +0.01(+0.05%)
Aug 17, 2018 14.01 14.12 13.64 13.74 182,066 -0.29(-2.09%)
Aug 16, 2018 14.20 14.39 13.82 14.04 108,012 -0.10(-0.73%)
Aug 15, 2018 14.09 14.18 13.48 14.14 212,687 -0.11(-0.77%)
Aug 14, 2018 13.16 14.63 13.08 14.25 352,245 +1.21(+9.26%)
Aug 13, 2018 13.53 13.73 12.83 13.04 311,629 -0.48(-3.57%)
Aug 10, 2018 13.41 14.15 13.38 13.52 223,315 +0.06(+0.44%)
Aug 09, 2018 13.24 13.67 13.07 13.46 275,579 +0.15(+1.15%)
Aug 08, 2018 13.14 13.62 12.07 13.31 571,879 +1.24(+10.32%)
Aug 07, 2018 12.04 12.31 12.03 12.07 223,358 +0.04(+0.30%)
Aug 06, 2018 12.58 12.70 11.87 12.03 498,467 -0.67(-5.30%)
Aug 03, 2018 10.98 13.14 10.98 12.70 1,912,999 +2.86(+29.00%)
Aug 02, 2018 9.166 9.884 8.983 9.847 298,846 +0.67(+7.26%)
Aug 01, 2018 9.598 9.598 9.057 9.181 407,967 -0.53(-5.50%)
Jul 31, 2018 10.32 10.32 9.335 9.716 545,039 -1.05(-9.79%)
Jul 30, 2018 10.65 10.92 10.48 10.77 150,510 +0.14(+1.31%)
Jul 27, 2018 11.00 11.03 10.54 10.63 167,315 -0.30(-2.75%)
Jul 26, 2018 10.87 11.33 10.83 10.93 157,142 +0.01(+0.13%)
Jul 25, 2018 10.62 10.96 10.45 10.92 178,846 +0.39(+3.69%)
Jul 24, 2018 10.70 10.73 10.40 10.53 137,663 -0.18(-1.71%)
Jul 23, 2018 10.97 10.37 10.71 190,701 -0.01(-0.14%)
Jul 20, 2018 11.13 11.13 10.69 10.73 197,211 -0.36(-3.24%)
Jul 19, 2018 11.33 11.33 11.04 11.08 290,233 -0.24(-2.13%)
Jul 18, 2018 11.14 11.47 11.05 11.33 295,971 +0.12(+1.11%)
Jul 17, 2018 11.65 11.65 11.17 11.20 374,968 -0.40(-3.41%)
Jul 16, 2018 11.65 11.80 11.00 11.60 349,256 -0.04(-0.38%)
Jul 13, 2018 11.45 12.78 11.30 11.64 903,159 +0.20(+1.73%)
Jul 12, 2018 9.972 11.66 9.789 11.44 619,467 +1.57(+15.95%)
Jul 11, 2018 9.811 10.39 9.672 9.869 315,053 +0.21(+2.20%)
Jul 10, 2018 9.738 9.738 9.408 9.657 182,983 -0.02(-0.23%)
Jul 09, 2018 9.481 9.811 9.342 9.679 232,085 +0.21(+2.24%)
Jul 06, 2018 9.613 9.803 9.386 9.467 157,093 +0.01(+0.15%)
Jul 05, 2018 9.474 9.474 9.142 9.452 124,547 +0.10(+1.02%)
Jul 03, 2018 9.357 9.357 9.357 0 +0.15(+1.67%)
Jul 02, 2018 9.284 9.335 9.049 9.203 210,490 -0.12(-1.33%)
Jun 29, 2018 9.525 9.555 9.115 9.328 341,377 -0.21(-2.15%)
Jun 28, 2018 9.591 9.672 9.489 9.533 144,007 -0.08(-0.84%)
Jun 27, 2018 9.218 9.716 9.218 9.613 288,959 +0.27(+2.90%)
Jun 26, 2018 9.188 9.470 9.071 9.342 205,370 +0.18(+2.00%)
Jun 25, 2018 9.079 9.225 8.991 9.159 216,488 +0.12(+1.38%)
Jun 22, 2018 9.159 9.284 8.874 9.035 239,030 -0.12(-1.28%)
Jun 21, 2018 9.049 9.225 8.991 9.152 179,310 +0.18(+1.96%)
Jun 20, 2018 8.837 9.174 8.731 8.976 202,508 +0.15(+1.66%)
Jun 19, 2018 8.530 8.918 8.420 8.830 135,499 +0.29(+3.34%)
Jun 18, 2018 8.383 8.594 8.383 8.544 122,501 +0.13(+1.57%)
Jun 15, 2018 8.405 8.405 8.412 153,302 +0.01(+0.09%)
Jun 14, 2018 8.390 8.478 8.207 8.405 112,078 +0.02(+0.26%)
Jun 13, 2018 8.193 8.464 7.936 8.383 155,655 +0.19(+2.32%)
Jun 12, 2018 8.339 8.423 8.112 8.193 141,293 +0.07(+0.81%)
Jun 11, 2018 8.127 8.310 8.017 8.127 178,598 +0.00(+0.00%)
Jun 08, 2018 8.325 8.376 8.083 8.127 195,700 -0.24(-2.89%)
Jun 07, 2018 8.361 8.588 8.354 8.368 165,925 -0.08(-0.95%)
Jun 06, 2018 8.569 8.449 387,545 +0.29(+3.59%)
Jun 05, 2018 8.149 8.266 8.054 8.156 199,006 +0.02(+0.27%)
Jun 04, 2018 8.251 8.273 7.966 8.134 195,413 -0.05(-0.63%)
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.