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 (%)
May 31, 2017 7.384 7.398 7.230 7.259 53,821 -0.12(-1.69%)
May 30, 2017 7.201 7.435 7.105 7.384 72,894 +0.20(+2.75%)
May 26, 2017 7.171 7.241 7.076 7.186 51,933 +0.04(+0.51%)
May 25, 2017 7.127 7.289 7.083 7.149 100,808 +0.04(+0.62%)
May 24, 2017 7.098 7.127 7.023 7.105 52,735 +0.01(+0.10%)
May 23, 2017 7.208 7.208 7.047 7.098 82,225 -0.07(-1.02%)
May 22, 2017 6.996 7.208 6.915 7.171 68,897 +0.24(+3.49%)
May 19, 2017 6.952 6.996 6.871 6.930 123,573 -0.01(-0.21%)
May 18, 2017 6.886 7.051 6.864 6.944 109,139 +0.07(+0.96%)
May 17, 2017 7.032 7.087 6.761 6.878 381,350 -0.20(-2.80%)
May 16, 2017 7.252 7.252 7.061 7.076 108,637 -0.21(-2.91%)
May 15, 2017 7.223 7.333 7.223 7.289 67,023 +0.04(+0.51%)
May 12, 2017 7.530 7.530 7.186 7.252 124,504 -0.31(-4.07%)
May 11, 2017 7.398 7.582 7.398 7.560 85,349 +0.04(+0.58%)
May 10, 2017 7.237 7.545 7.149 7.516 70,683 +0.23(+3.12%)
May 09, 2017 7.267 7.325 7.193 7.289 63,779 +0.08(+1.12%)
May 08, 2017 7.311 7.508 7.179 7.208 215,887 -0.04(-0.61%)
May 05, 2017 7.691 7.911 7.245 7.252 314,405 -0.66(-8.33%)
May 04, 2017 7.867 8.050 7.787 7.911 91,971 +0.07(+0.93%)
May 03, 2017 7.882 7.882 7.743 7.838 229,442 -0.07(-0.83%)
May 02, 2017 7.801 7.926 7.684 7.904 147,533 +0.11(+1.41%)
May 01, 2017 7.955 7.977 7.669 7.794 92,833 -0.22(-2.74%)
Apr 28, 2017 8.343 8.387 7.984 8.014 57,609 -0.31(-3.78%)
Apr 27, 2017 8.373 8.505 8.292 8.329 68,035 -0.01(-0.18%)
Apr 26, 2017 8.072 8.402 8.072 8.343 65,752 +0.26(+3.26%)
Apr 25, 2017 8.065 8.146 7.992 8.080 69,484 +0.07(+0.82%)
Apr 24, 2017 7.962 8.058 7.897 8.014 97,327 +0.14(+1.77%)
Apr 21, 2017 7.933 8.014 7.853 7.875 98,604 -0.04(-0.46%)
Apr 20, 2017 8.021 8.021 7.897 7.911 69,237 +0.00(+0.00%)
Apr 19, 2017 7.926 7.933 7.860 7.911 96,774 +0.03(+0.37%)
Apr 18, 2017 7.926 7.992 7.801 7.882 52,338 -0.04(-0.55%)
Apr 17, 2017 7.713 7.977 7.656 7.926 60,780 +0.21(+2.75%)
Apr 13, 2017 7.626 7.750 7.626 7.713 51,792 +0.06(+0.77%)
Apr 12, 2017 7.735 7.794 7.582 7.655 85,837 -0.04(-0.57%)
Apr 11, 2017 7.801 7.889 7.633 7.699 95,616 -0.05(-0.66%)
Apr 10, 2017 7.391 7.823 7.384 7.750 236,326 +0.37(+5.06%)
Apr 07, 2017 7.391 7.508 7.362 7.376 77,937 -0.02(-0.30%)
Apr 06, 2017 7.442 7.530 7.354 7.398 96,823 -0.04(-0.49%)
Apr 05, 2017 7.501 7.669 7.413 7.435 118,312 -0.05(-0.68%)
Apr 04, 2017 7.464 7.728 7.325 7.486 194,841 +0.04(+0.59%)
Apr 03, 2017 7.662 7.662 7.435 7.442 77,098 -0.17(-2.21%)
Mar 31, 2017 7.611 7.677 7.567 7.611 70,605 +0.04(+0.48%)
Mar 30, 2017 7.618 7.699 7.508 7.574 67,745 -0.04(-0.58%)
Mar 29, 2017 7.582 7.669 7.552 7.618 157,100 -0.01(-0.10%)
Mar 28, 2017 7.647 7.647 7.523 7.626 59,232 -0.03(-0.38%)
Mar 27, 2017 7.574 7.677 7.472 7.655 88,814 +0.04(+0.58%)
Mar 24, 2017 7.706 7.706 7.574 7.611 68,127 -0.07(-0.95%)
Mar 23, 2017 7.728 7.816 7.633 7.684 303,818 -0.01(-0.10%)
Mar 22, 2017 7.779 7.779 7.625 7.691 79,716 -0.06(-0.76%)
Mar 21, 2017 7.948 7.948 7.735 7.750 78,512 -0.18(-2.31%)
Mar 20, 2017 8.146 8.248 7.823 7.933 81,809 -0.15(-1.81%)
Mar 17, 2017 7.977 8.102 7.889 8.080 145,420 +0.14(+1.75%)
Mar 16, 2017 7.706 7.955 7.706 7.941 77,715 +0.27(+3.53%)
Mar 15, 2017 7.589 7.684 7.508 7.669 77,117 +0.13(+1.75%)
Mar 14, 2017 7.486 7.567 7.325 7.538 114,779 +0.07(+0.88%)
Mar 13, 2017 7.582 7.655 7.464 7.472 174,096 -0.10(-1.35%)
Mar 10, 2017 7.867 7.933 7.567 7.574 147,413 -0.28(-3.54%)
Mar 09, 2017 7.977 7.977 7.816 7.853 143,313 -0.11(-1.38%)
Mar 08, 2017 7.948 8.072 7.911 7.962 104,599 +0.01(+0.09%)
Mar 07, 2017 8.395 8.431 7.948 7.955 144,166 -0.41(-4.90%)
Mar 06, 2017 8.834 8.834 8.329 8.365 124,941 -0.46(-5.23%)
Mar 03, 2017 8.834 8.863 8.644 8.827 175,883 +0.04(+0.42%)
Mar 02, 2017 8.834 9.076 8.761 8.790 130,834 -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.