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 )

21.32 +0.25 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2018 5.250 5.337 5.030 5.088 145,130 -0.15(-2.93%)
Feb 27, 2018 5.389 5.491 5.176 5.242 106,192 -0.14(-2.58%)
Feb 26, 2018 5.088 5.411 5.074 5.381 108,789 +0.29(+5.60%)
Feb 23, 2018 5.125 5.162 5.045 5.096 218,400 -0.03(-0.57%)
Feb 22, 2018 5.118 5.176 5.015 5.125 152,389 +0.01(+0.14%)
Feb 21, 2018 5.045 5.125 5.023 5.118 146,905 +0.09(+1.75%)
Feb 20, 2018 5.176 5.180 4.927 5.030 201,437 -0.18(-3.38%)
Feb 16, 2018 5.206 5.206 5.206 0 +0.13(+2.60%)
Feb 15, 2018 5.052 5.089 5.015 5.074 137,395 +0.02(+0.43%)
Feb 14, 2018 4.993 5.213 4.993 5.052 113,078 +0.00(+0.00%)
Feb 13, 2018 4.957 5.081 4.957 5.052 114,773 +0.06(+1.17%)
Feb 12, 2018 5.052 5.162 4.935 4.993 335,046 -0.32(-6.06%)
Feb 09, 2018 5.323 5.396 5.096 5.315 166,554 +0.02(+0.41%)
Feb 08, 2018 5.176 5.315 5.096 5.293 175,450 +0.12(+2.41%)
Feb 07, 2018 5.301 5.301 5.015 5.169 259,609 -0.16(-3.02%)
Feb 06, 2018 4.986 5.367 4.869 5.330 237,334 +0.11(+2.10%)
Feb 05, 2018 4.840 5.490 4.840 5.220 433,452 +0.38(+7.87%)
Feb 02, 2018 5.052 5.535 4.525 4.840 1,523,908 -1.77(-26.80%)
Feb 01, 2018 6.245 6.699 6.070 6.611 255,120 +0.31(+5.00%)
Jan 31, 2018 6.406 6.465 6.172 6.296 626,949 +0.30(+5.01%)
Jan 30, 2018 5.923 6.048 5.923 5.996 111,226 +0.03(+0.49%)
Jan 29, 2018 6.011 6.091 5.865 5.967 129,443 -0.10(-1.69%)
Jan 26, 2018 6.113 6.150 6.048 6.070 68,283 -0.04(-0.72%)
Jan 25, 2018 6.187 6.200 6.099 6.113 115,484 -0.06(-0.95%)
Jan 24, 2018 6.289 6.355 6.150 6.172 184,626 -0.08(-1.29%)
Jan 23, 2018 6.223 6.267 6.128 6.253 69,119 +0.02(+0.35%)
Jan 22, 2018 6.201 6.406 6.201 6.231 91,986 -0.02(-0.35%)
Jan 19, 2018 6.121 6.322 6.121 6.253 67,174 +0.09(+1.43%)
Jan 18, 2018 6.143 6.231 6.091 6.165 69,759 -0.02(-0.36%)
Jan 17, 2018 6.289 6.311 6.099 6.187 70,665 -0.08(-1.28%)
Jan 16, 2018 6.179 6.384 6.070 6.267 638,188 +0.17(+2.76%)
Jan 12, 2018 6.099 6.099 6.099 0 -0.07(-1.07%)
Jan 11, 2018 5.967 6.172 5.894 6.165 70,910 +0.20(+3.31%)
Jan 10, 2018 6.011 6.018 5.821 5.967 155,477 -0.11(-1.81%)
Jan 09, 2018 6.194 6.223 6.048 6.077 89,413 -0.09(-1.43%)
Jan 08, 2018 6.201 6.221 5.967 6.165 217,379 -0.07(-1.06%)
Jan 05, 2018 6.318 6.480 6.209 6.231 162,397 -0.12(-1.85%)
Jan 04, 2018 6.494 6.516 6.106 6.348 147,654 -0.15(-2.25%)
Jan 03, 2018 6.523 6.589 6.480 6.494 90,306 -0.03(-0.45%)
Jan 02, 2018 6.582 6.604 6.487 6.523 172,622 -0.01(-0.22%)
Dec 29, 2017 6.538 6.538 6.538 0 -0.01(-0.22%)
Dec 28, 2017 6.560 6.575 6.450 6.553 72,825 +0.02(+0.34%)
Dec 27, 2017 6.589 6.626 6.487 6.531 135,998 -0.05(-0.78%)
Dec 26, 2017 6.531 6.736 6.501 6.582 104,017 +0.06(+0.90%)
Dec 22, 2017 6.604 6.626 6.494 6.523 168,234 -0.01(-0.22%)
Dec 21, 2017 6.458 6.582 6.436 6.538 190,451 +0.13(+2.06%)
Dec 20, 2017 6.619 6.619 6.414 6.406 104,424 -0.19(-2.89%)
Dec 19, 2017 6.685 6.685 6.465 6.597 267,228 -0.10(-1.53%)
Dec 18, 2017 6.604 6.787 6.523 6.699 283,001 +0.15(+2.35%)
Dec 15, 2017 6.201 6.626 6.133 6.545 340,093 +0.41(+6.68%)
Dec 14, 2017 6.253 6.253 6.033 6.135 173,509 -0.09(-1.41%)
Dec 13, 2017 5.857 6.223 5.806 6.223 280,169 +0.33(+5.59%)
Dec 12, 2017 6.128 6.150 5.828 5.894 204,403 -0.20(-3.25%)
Dec 11, 2017 6.033 6.180 6.027 6.091 111,318 +0.05(+0.85%)
Dec 08, 2017 6.216 6.223 5.974 6.040 217,529 +0.00(+0.00%)
Dec 07, 2017 6.070 6.282 6.070 211,375 +0.00(+0.00%)
Dec 06, 2017 5.879 6.121 5.879 6.077 162,211 +0.18(+2.98%)
Dec 05, 2017 6.004 6.209 5.857 5.901 327,918 -0.11(-1.83%)
Dec 04, 2017 5.806 6.033 5.806 6.011 395,266 +0.26(+4.59%)
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.