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 )

16.88 +0.49 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 7.607 7.673 7.563 7.607 70,641 +0.04(+0.48%)
Mar 30, 2017 7.614 7.695 7.505 7.570 67,779 -0.04(-0.58%)
Mar 29, 2017 7.578 7.666 7.548 7.614 157,179 -0.01(-0.10%)
Mar 28, 2017 7.644 7.644 7.519 7.622 59,262 -0.03(-0.38%)
Mar 27, 2017 7.570 7.673 7.468 7.651 88,858 +0.04(+0.58%)
Mar 24, 2017 7.702 7.702 7.570 7.607 68,162 -0.07(-0.95%)
Mar 23, 2017 7.724 7.812 7.629 7.680 303,972 -0.01(-0.10%)
Mar 22, 2017 7.775 7.775 7.621 7.688 79,757 -0.06(-0.76%)
Mar 21, 2017 7.944 7.944 7.731 7.746 78,552 -0.18(-2.31%)
Mar 20, 2017 8.141 8.244 7.819 7.929 81,850 -0.15(-1.81%)
Mar 17, 2017 7.973 8.098 7.885 8.076 145,493 +0.14(+1.75%)
Mar 16, 2017 7.702 7.951 7.702 7.936 77,754 +0.27(+3.53%)
Mar 15, 2017 7.585 7.680 7.505 7.666 77,156 +0.13(+1.75%)
Mar 14, 2017 7.483 7.563 7.321 7.534 114,837 +0.07(+0.88%)
Mar 13, 2017 7.578 7.651 7.461 7.468 174,184 -0.10(-1.35%)
Mar 10, 2017 7.863 7.929 7.563 7.570 147,487 -0.28(-3.54%)
Mar 09, 2017 7.973 7.973 7.812 7.849 143,386 -0.11(-1.38%)
Mar 08, 2017 7.944 8.068 7.907 7.958 104,652 +0.01(+0.09%)
Mar 07, 2017 8.390 8.427 7.944 7.951 144,239 -0.41(-4.90%)
Mar 06, 2017 8.830 8.830 8.325 8.361 125,004 -0.46(-5.23%)
Mar 03, 2017 8.830 8.859 8.639 8.822 175,972 +0.04(+0.42%)
Mar 02, 2017 8.830 9.071 8.757 8.786 130,900 -0.08(-0.91%)
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.