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 )

17.38 +0.56 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2018 6.410 6.468 6.175 6.300 626,631 +0.30(+5.01%)
Jan 30, 2018 5.926 6.051 5.926 5.999 111,169 +0.03(+0.49%)
Jan 29, 2018 6.014 6.095 5.867 5.970 129,378 -0.10(-1.69%)
Jan 26, 2018 6.117 6.153 6.051 6.073 68,249 -0.04(-0.72%)
Jan 25, 2018 6.190 6.203 6.102 6.117 115,426 -0.06(-0.95%)
Jan 24, 2018 6.292 6.358 6.153 6.175 184,532 -0.08(-1.29%)
Jan 23, 2018 6.226 6.270 6.131 6.256 69,084 +0.02(+0.35%)
Jan 22, 2018 6.204 6.410 6.204 6.234 91,940 -0.02(-0.35%)
Jan 19, 2018 6.124 6.325 6.124 6.256 67,140 +0.09(+1.43%)
Jan 18, 2018 6.146 6.234 6.095 6.168 69,723 -0.02(-0.36%)
Jan 17, 2018 6.292 6.314 6.102 6.190 70,630 -0.08(-1.29%)
Jan 16, 2018 6.182 6.388 6.073 6.270 637,865 +0.17(+2.76%)
Jan 12, 2018 6.102 6.102 6.102 0 -0.07(-1.07%)
Jan 11, 2018 5.970 6.175 5.897 6.168 70,874 +0.20(+3.31%)
Jan 10, 2018 6.014 6.021 5.824 5.970 155,399 -0.11(-1.81%)
Jan 09, 2018 6.197 6.226 6.051 6.080 89,368 -0.09(-1.43%)
Jan 08, 2018 6.204 6.224 5.970 6.168 217,269 -0.07(-1.06%)
Jan 05, 2018 6.322 6.483 6.212 6.234 162,315 -0.12(-1.85%)
Jan 04, 2018 6.497 6.519 6.109 6.351 147,579 -0.15(-2.25%)
Jan 03, 2018 6.527 6.593 6.483 6.497 90,261 -0.03(-0.45%)
Jan 02, 2018 6.585 6.607 6.490 6.527 172,534 -0.01(-0.22%)
Dec 29, 2017 6.541 6.541 6.541 0 -0.01(-0.22%)
Dec 28, 2017 6.563 6.578 6.454 6.556 72,788 +0.02(+0.34%)
Dec 27, 2017 6.593 6.629 6.490 6.534 135,929 -0.05(-0.78%)
Dec 26, 2017 6.534 6.739 6.505 6.585 103,964 +0.06(+0.90%)
Dec 22, 2017 6.607 6.629 6.497 6.527 168,149 -0.01(-0.22%)
Dec 21, 2017 6.461 6.585 6.439 6.541 190,355 +0.13(+2.06%)
Dec 20, 2017 6.622 6.622 6.417 6.410 104,371 -0.19(-2.89%)
Dec 19, 2017 6.688 6.688 6.468 6.600 267,093 -0.10(-1.53%)
Dec 18, 2017 6.607 6.790 6.527 6.703 282,858 +0.15(+2.35%)
Dec 15, 2017 6.204 6.629 6.136 6.549 339,921 +0.41(+6.68%)
Dec 14, 2017 6.256 6.256 6.036 6.139 173,422 -0.09(-1.41%)
Dec 13, 2017 5.860 6.226 5.809 6.226 280,028 +0.33(+5.59%)
Dec 12, 2017 6.131 6.153 5.831 5.897 204,300 -0.20(-3.25%)
Dec 11, 2017 6.036 6.183 6.030 6.095 111,262 +0.05(+0.85%)
Dec 08, 2017 6.219 6.226 5.977 6.043 217,419 +0.00(+0.00%)
Dec 07, 2017 6.073 6.285 6.073 211,268 +0.00(+0.00%)
Dec 06, 2017 5.882 6.124 5.882 6.080 162,129 +0.18(+2.98%)
Dec 05, 2017 6.007 6.212 5.860 5.904 327,752 -0.11(-1.83%)
Dec 04, 2017 5.809 6.036 5.809 6.014 395,066 +0.26(+4.59%)
Dec 01, 2017 5.714 5.772 5.574 5.750 232,812 -0.01(-0.13%)
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%)
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.