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 (%)
Sep 30, 2016 7.882 8.395 7.882 8.175 188,034 +0.26(+3.24%)
Sep 29, 2016 7.970 7.977 7.809 7.919 89,188 -0.07(-0.83%)
Sep 28, 2016 8.153 8.153 7.955 7.984 60,001 -0.15(-1.80%)
Sep 27, 2016 8.109 8.153 7.995 8.131 69,304 +0.03(+0.36%)
Sep 26, 2016 8.146 8.146 7.999 8.102 70,224 -0.01(-0.18%)
Sep 23, 2016 8.241 8.343 8.109 8.116 56,513 -0.21(-2.46%)
Sep 22, 2016 8.094 8.343 8.072 8.321 94,413 +0.29(+3.65%)
Sep 21, 2016 7.970 8.065 7.860 8.028 66,616 +0.06(+0.74%)
Sep 20, 2016 8.072 8.212 7.933 7.970 82,851 -0.07(-0.82%)
Sep 19, 2016 8.006 8.142 7.999 8.036 90,358 +0.00(+0.00%)
Sep 16, 2016 7.992 8.087 7.933 8.036 201,271 +0.07(+0.92%)
Sep 15, 2016 7.911 8.043 7.911 7.962 128,127 +0.06(+0.74%)
Sep 14, 2016 7.882 8.021 7.809 7.904 160,264 -0.05(-0.64%)
Sep 13, 2016 7.962 8.021 7.787 7.955 516,151 -0.10(-1.27%)
Sep 12, 2016 8.190 8.241 8.006 8.058 196,520 -0.24(-2.91%)
Sep 09, 2016 8.607 8.607 8.292 8.299 113,392 -0.31(-3.57%)
Sep 08, 2016 8.666 8.860 8.585 8.607 148,001 -0.18(-2.08%)
Sep 07, 2016 8.658 8.827 8.519 8.790 155,392 -0.02(-0.25%)
Sep 06, 2016 8.863 8.900 8.768 8.812 60,498 -0.06(-0.66%)
Sep 02, 2016 8.929 8.871 8.871 8.871 76,448 -0.07(-0.82%)
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.