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 )

17.83 -0.06 (-0.34%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 9, 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, 2017 4.183 4.205 4.048 4.117 350,647 -0.06(-1.40%)
Aug 30, 2017 4.300 4.315 4.175 4.175 177,127 -0.13(-3.06%)
Aug 29, 2017 4.432 4.512 4.183 4.307 363,438 -0.12(-2.81%)
Aug 28, 2017 4.542 4.655 4.432 4.432 145,463 -0.11(-2.42%)
Aug 25, 2017 4.358 4.600 4.358 4.542 240,104 +0.19(+4.38%)
Aug 24, 2017 4.659 4.717 4.315 4.351 155,523 -0.31(-6.75%)
Aug 23, 2017 4.468 4.681 4.446 4.666 172,766 +0.18(+3.92%)
Aug 22, 2017 4.520 4.534 4.424 4.490 156,876 -0.03(-0.65%)
Aug 21, 2017 4.461 4.578 4.329 4.520 198,281 +0.05(+1.15%)
Aug 18, 2017 4.395 4.512 4.358 4.468 115,647 +0.04(+0.99%)
Aug 17, 2017 4.373 4.461 4.351 4.424 131,864 +0.02(+0.50%)
Aug 16, 2017 4.402 4.457 4.373 4.402 127,294 +0.01(+0.17%)
Aug 15, 2017 4.366 4.571 4.315 4.395 196,454 +0.08(+1.87%)
Aug 14, 2017 4.695 4.717 4.293 4.315 150,058 -0.37(-7.97%)
Aug 11, 2017 4.520 4.717 4.358 4.688 400,741 +0.13(+2.89%)
Aug 10, 2017 4.388 4.608 4.388 4.556 426,032 +0.24(+5.60%)
Aug 09, 2017 4.373 4.395 4.300 4.315 473,642 -0.08(-1.83%)
Aug 08, 2017 4.395 4.564 4.322 4.395 634,333 +0.04(+0.84%)
Aug 07, 2017 4.212 4.454 4.168 4.358 1,076,783 +0.23(+5.68%)
Aug 04, 2017 4.945 5.047 4.029 4.124 3,060,706 -2.10(-33.76%)
Aug 03, 2017 6.292 6.329 6.160 6.226 171,716 -0.08(-1.28%)
Aug 02, 2017 6.366 6.505 6.234 6.307 68,475 -0.07(-1.03%)
Aug 01, 2017 6.373 6.380 6.307 6.373 91,728 -0.08(-1.25%)
Jul 31, 2017 6.336 6.483 6.263 6.454 78,974 +0.10(+1.50%)
Jul 28, 2017 6.248 6.461 6.240 6.358 131,004 +0.07(+1.17%)
Jul 27, 2017 6.051 6.351 6.051 6.285 262,091 +0.26(+4.38%)
Jul 26, 2017 5.992 6.095 5.977 6.021 58,847 +0.02(+0.37%)
Jul 25, 2017 5.933 6.065 5.897 5.999 86,085 +0.07(+1.24%)
Jul 24, 2017 5.970 6.029 5.904 5.926 61,587 -0.07(-1.22%)
Jul 21, 2017 6.043 6.043 5.875 5.999 185,182 +0.02(+0.37%)
Jul 20, 2017 6.080 6.146 5.941 5.977 87,368 -0.05(-0.85%)
Jul 19, 2017 5.904 6.117 5.882 6.029 129,139 +0.12(+2.11%)
Jul 18, 2017 5.802 5.926 5.692 5.904 97,034 +0.09(+1.51%)
Jul 17, 2017 5.758 5.882 5.692 5.816 113,957 +0.05(+0.89%)
Jul 14, 2017 5.853 5.926 5.706 5.765 84,100 -0.10(-1.63%)
Jul 13, 2017 5.780 5.911 5.692 5.860 228,056 +0.07(+1.14%)
Jul 12, 2017 5.772 5.882 5.765 5.794 82,526 +0.05(+0.89%)
Jul 11, 2017 5.824 5.846 5.699 5.743 95,377 -0.04(-0.76%)
Jul 10, 2017 5.999 5.999 5.780 5.787 136,534 -0.16(-2.71%)
Jul 07, 2017 5.860 6.073 5.853 5.948 229,937 +0.12(+2.01%)
Jul 06, 2017 5.992 6.014 5.809 5.831 163,231 -0.13(-2.21%)
Jul 05, 2017 6.117 6.175 5.860 5.963 149,829 -0.19(-3.10%)
Jul 03, 2017 6.029 6.226 5.948 6.153 103,740 +0.10(+1.57%)
Jun 30, 2017 6.036 6.131 5.948 6.058 280,425 +0.02(+0.36%)
Jun 29, 2017 5.933 6.299 5.919 6.036 374,466 +0.14(+2.36%)
Jun 28, 2017 5.985 6.080 5.882 5.897 746,178 -0.07(-1.11%)
Jun 27, 2017 5.992 6.043 5.897 5.963 223,359 +0.00(+0.00%)
Jun 26, 2017 5.904 6.073 5.802 5.963 166,639 +0.10(+1.75%)
Jun 23, 2017 5.919 6.007 5.802 5.860 453,727 -0.10(-1.72%)
Jun 22, 2017 6.095 6.109 5.933 5.963 196,772 -0.14(-2.28%)
Jun 21, 2017 6.153 6.193 6.051 6.102 101,163 -0.09(-1.42%)
Jun 20, 2017 6.300 6.300 6.124 6.190 85,278 -0.11(-1.74%)
Jun 19, 2017 6.527 6.527 6.153 6.300 204,719 -0.10(-1.49%)
Jun 16, 2017 6.080 6.673 5.882 6.395 437,017 -0.18(-2.68%)
Jun 15, 2017 6.585 6.666 6.519 6.571 161,188 -0.07(-1.10%)
Jun 14, 2017 6.922 6.966 6.549 6.644 1,368,659 -0.29(-4.22%)
Jun 13, 2017 6.849 6.974 6.776 6.937 86,732 +0.06(+0.85%)
Jun 12, 2017 6.886 6.996 6.834 6.878 166,900 -0.08(-1.16%)
Jun 09, 2017 6.930 7.135 6.871 6.959 111,624 +0.04(+0.53%)
Jun 08, 2017 7.120 7.142 6.915 6.922 212,566 -0.22(-3.08%)
Jun 07, 2017 7.201 7.201 7.069 7.142 46,153 -0.05(-0.71%)
Jun 06, 2017 7.450 7.757 7.171 7.193 124,582 -0.29(-3.91%)
Jun 05, 2017 7.655 7.750 7.479 7.486 119,639 -0.18(-2.39%)
Jun 02, 2017 7.428 7.684 7.428 7.669 136,061 +0.28(+3.77%)
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.