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: 4:10 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 (%)
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%)
Oct 02, 2017 4.087 4.117 3.992 4.029 160,655 -0.06(-1.43%)
Sep 29, 2017 3.978 4.109 3.963 4.087 298,841 +0.11(+2.76%)
Sep 28, 2017 4.234 4.278 3.963 3.978 259,378 -0.31(-7.34%)
Sep 27, 2017 4.161 4.307 4.117 4.293 135,620 +0.16(+3.90%)
Sep 26, 2017 4.087 4.161 4.058 4.131 140,902 +0.01(+0.18%)
Sep 25, 2017 4.044 4.175 4.044 4.124 159,628 +0.08(+1.99%)
Sep 22, 2017 4.036 4.161 4.007 4.044 131,633 +0.02(+0.55%)
Sep 21, 2017 4.058 4.095 3.985 4.022 157,943 -0.05(-1.26%)
Sep 20, 2017 4.029 4.124 3.978 4.073 142,419 +0.04(+1.09%)
Sep 19, 2017 4.044 4.190 3.974 4.029 220,435 -0.01(-0.18%)
Sep 18, 2017 4.087 4.153 3.970 4.036 165,515 -0.06(-1.43%)
Sep 15, 2017 4.073 4.249 3.985 4.095 240,300 +0.04(+1.08%)
Sep 14, 2017 4.139 4.175 4.036 4.051 127,653 -0.10(-2.30%)
Sep 13, 2017 4.102 4.256 4.102 4.146 128,381 +0.04(+0.89%)
Sep 12, 2017 4.168 4.271 4.081 4.109 178,746 -0.04(-1.06%)
Sep 11, 2017 4.095 4.285 4.080 4.153 283,431 +0.06(+1.43%)
Sep 08, 2017 4.234 4.234 3.992 4.095 227,314 -0.15(-3.62%)
Sep 07, 2017 4.007 4.271 4.007 4.249 267,313 +0.21(+5.26%)
Sep 06, 2017 4.036 4.117 3.963 4.036 313,006 +0.00(+0.00%)
Sep 05, 2017 4.300 4.395 4.029 4.036 345,588 -0.25(-5.81%)
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.