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 )

20.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2016 8.822 8.822 8.581 8.698 63,668 -0.10(-1.08%)
Oct 28, 2016 8.815 8.815 8.661 8.793 69,250 +0.00(+0.00%)
Oct 27, 2016 9.013 9.064 8.696 8.793 74,195 -0.19(-2.12%)
Oct 26, 2016 8.903 9.123 8.749 8.983 79,012 +0.04(+0.41%)
Oct 25, 2016 8.932 8.961 8.828 8.947 68,759 -0.01(-0.16%)
Oct 24, 2016 8.896 9.137 8.786 8.961 69,026 +0.14(+1.58%)
Oct 21, 2016 8.727 8.866 8.516 8.822 76,555 +0.01(+0.08%)
Oct 20, 2016 8.844 8.969 8.610 8.815 68,135 +0.00(+0.00%)
Oct 19, 2016 8.940 8.940 8.683 8.815 71,706 -0.12(-1.39%)
Oct 18, 2016 8.969 8.976 8.800 8.940 71,902 -0.02(-0.25%)
Oct 17, 2016 9.152 9.152 8.896 8.961 120,203 -0.07(-0.81%)
Oct 14, 2016 8.859 9.049 8.799 9.035 104,716 +0.18(+1.98%)
Oct 13, 2016 8.837 8.932 8.786 8.859 88,842 -0.04(-0.49%)
Oct 12, 2016 8.852 8.946 8.647 8.903 135,645 +0.06(+0.66%)
Oct 11, 2016 8.896 9.005 8.749 8.844 194,885 +0.10(+1.09%)
Oct 10, 2016 8.588 8.830 8.588 8.749 130,375 +0.15(+1.70%)
Oct 07, 2016 8.588 8.625 8.449 8.603 100,572 +0.01(+0.09%)
Oct 06, 2016 8.508 8.639 8.390 8.595 79,650 +0.02(+0.26%)
Oct 05, 2016 8.573 8.683 8.464 8.573 71,105 -0.04(-0.43%)
Oct 04, 2016 8.434 8.647 8.434 8.610 97,129 +0.16(+1.91%)
Oct 03, 2016 8.171 8.486 7.907 8.449 196,257 +0.28(+3.41%)
Sep 30, 2016 7.878 8.390 7.878 8.171 188,129 +0.26(+3.24%)
Sep 29, 2016 7.966 7.973 7.805 7.915 89,233 -0.07(-0.83%)
Sep 28, 2016 8.149 8.149 7.951 7.980 60,031 -0.15(-1.80%)
Sep 27, 2016 8.105 8.149 7.991 8.127 69,339 +0.03(+0.36%)
Sep 26, 2016 8.141 8.141 7.995 8.098 70,260 -0.01(-0.18%)
Sep 23, 2016 8.237 8.339 8.105 8.112 56,541 -0.21(-2.46%)
Sep 22, 2016 8.090 8.339 8.068 8.317 94,461 +0.29(+3.65%)
Sep 21, 2016 7.966 8.061 7.856 8.024 66,650 +0.06(+0.74%)
Sep 20, 2016 8.068 8.207 7.929 7.966 82,892 -0.07(-0.82%)
Sep 19, 2016 8.002 8.138 7.995 8.032 90,403 +0.00(+0.00%)
Sep 16, 2016 7.988 8.083 7.929 8.032 201,373 +0.07(+0.92%)
Sep 15, 2016 7.907 8.039 7.907 7.958 128,192 +0.06(+0.74%)
Sep 14, 2016 7.878 8.017 7.805 7.900 160,345 -0.05(-0.64%)
Sep 13, 2016 7.958 8.017 7.783 7.951 516,412 -0.10(-1.27%)
Sep 12, 2016 8.185 8.237 8.002 8.054 196,619 -0.24(-2.91%)
Sep 09, 2016 8.603 8.603 8.288 8.295 113,449 -0.31(-3.57%)
Sep 08, 2016 8.661 8.855 8.581 8.603 148,076 -0.18(-2.08%)
Sep 07, 2016 8.654 8.822 8.515 8.786 155,471 -0.02(-0.25%)
Sep 06, 2016 8.859 8.896 8.764 8.808 60,528 -0.06(-0.66%)
Sep 02, 2016 8.925 8.866 8.866 8.866 76,487 -0.07(-0.82%)
Sep 01, 2016 9.013 9.075 8.869 8.940 57,040 -0.10(-1.13%)
Aug 31, 2016 8.991 9.101 8.932 9.042 78,552 +0.04(+0.41%)
Aug 30, 2016 9.130 9.181 8.983 9.005 121,743 -0.16(-1.76%)
Aug 29, 2016 9.042 9.181 8.775 9.166 129,499 +0.18(+1.95%)
Aug 26, 2016 9.020 9.137 8.907 8.991 80,067 +0.07(+0.74%)
Aug 25, 2016 9.035 9.240 8.903 8.925 85,785 -0.14(-1.53%)
Aug 24, 2016 8.778 9.166 8.778 9.064 162,583 +0.33(+3.77%)
Aug 23, 2016 8.808 8.947 8.716 8.735 138,574 -0.07(-0.83%)
Aug 22, 2016 8.610 8.852 8.610 8.808 155,434 +0.18(+2.12%)
Aug 19, 2016 8.588 8.778 8.559 8.625 89,733 +0.04(+0.51%)
Aug 18, 2016 8.442 8.672 8.442 8.581 187,313 +0.04(+0.51%)
Aug 17, 2016 8.947 8.947 8.471 8.537 301,884 -0.38(-4.27%)
Aug 16, 2016 8.888 8.998 8.822 8.918 187,224 -0.02(-0.25%)
Aug 15, 2016 8.852 8.994 8.709 8.940 148,659 +0.17(+1.92%)
Aug 12, 2016 8.888 8.932 8.669 8.771 157,575 -0.12(-1.32%)
Aug 11, 2016 8.954 9.049 8.837 8.888 92,321 -0.05(-0.57%)
Aug 10, 2016 9.152 9.218 8.800 8.940 210,983 -0.20(-2.16%)
Aug 09, 2016 9.254 9.350 9.108 9.137 206,156 -0.10(-1.03%)
Aug 08, 2016 9.210 9.306 9.123 9.232 132,333 -0.01(-0.08%)
Aug 05, 2016 9.320 9.511 9.196 9.240 104,915 +0.04(+0.48%)
Aug 04, 2016 9.291 9.393 9.137 9.196 92,274 -0.07(-0.79%)
Aug 03, 2016 9.350 9.459 9.174 9.269 215,968 -0.09(-0.94%)
Aug 02, 2016 9.569 9.760 9.152 9.357 174,383 -0.21(-2.14%)
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.