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 )

19.52 +1.69 (+9.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2017 6.333 6.480 6.260 6.450 79,014 +0.10(+1.50%)
Jul 28, 2017 6.245 6.458 6.236 6.355 131,070 +0.07(+1.17%)
Jul 27, 2017 6.048 6.348 6.048 6.282 262,224 +0.26(+4.38%)
Jul 26, 2017 5.989 6.091 5.974 6.018 58,877 +0.02(+0.37%)
Jul 25, 2017 5.930 6.062 5.894 5.996 86,128 +0.07(+1.24%)
Jul 24, 2017 5.967 6.026 5.901 5.923 61,618 -0.07(-1.22%)
Jul 21, 2017 6.040 6.040 5.872 5.996 185,276 +0.02(+0.37%)
Jul 20, 2017 6.077 6.143 5.938 5.974 87,412 -0.05(-0.85%)
Jul 19, 2017 5.901 6.113 5.879 6.026 129,204 +0.12(+2.11%)
Jul 18, 2017 5.799 5.923 5.689 5.901 97,084 +0.09(+1.51%)
Jul 17, 2017 5.755 5.879 5.689 5.813 114,015 +0.05(+0.89%)
Jul 14, 2017 5.850 5.923 5.703 5.762 84,142 -0.10(-1.63%)
Jul 13, 2017 5.777 5.908 5.689 5.857 228,172 +0.07(+1.14%)
Jul 12, 2017 5.769 5.879 5.762 5.791 82,567 +0.05(+0.89%)
Jul 11, 2017 5.821 5.843 5.696 5.740 95,425 -0.04(-0.76%)
Jul 10, 2017 5.996 5.996 5.777 5.784 136,603 -0.16(-2.71%)
Jul 07, 2017 5.857 6.070 5.850 5.945 230,054 +0.12(+2.01%)
Jul 06, 2017 5.989 6.011 5.806 5.828 163,313 -0.13(-2.21%)
Jul 05, 2017 6.113 6.172 5.857 5.960 149,905 -0.19(-3.10%)
Jul 03, 2017 6.026 6.223 5.945 6.150 103,793 +0.10(+1.57%)
Jun 30, 2017 6.033 6.128 5.945 6.055 280,567 +0.02(+0.36%)
Jun 29, 2017 5.930 6.296 5.916 6.033 374,656 +0.14(+2.36%)
Jun 28, 2017 5.982 6.077 5.879 5.894 746,555 -0.07(-1.11%)
Jun 27, 2017 5.989 6.040 5.894 5.960 223,472 +0.00(+0.00%)
Jun 26, 2017 5.901 6.070 5.799 5.960 166,724 +0.10(+1.75%)
Jun 23, 2017 5.916 6.004 5.799 5.857 453,956 -0.10(-1.72%)
Jun 22, 2017 6.091 6.106 5.930 5.960 196,872 -0.14(-2.28%)
Jun 21, 2017 6.150 6.190 6.048 6.099 101,214 -0.09(-1.42%)
Jun 20, 2017 6.296 6.296 6.121 6.187 85,321 -0.11(-1.74%)
Jun 19, 2017 6.523 6.523 6.150 6.296 204,823 -0.10(-1.49%)
Jun 16, 2017 6.077 6.670 5.879 6.392 437,239 -0.18(-2.68%)
Jun 15, 2017 6.582 6.663 6.516 6.567 161,270 -0.07(-1.10%)
Jun 14, 2017 6.919 6.963 6.545 6.641 1,369,352 -0.29(-4.22%)
Jun 13, 2017 6.846 6.970 6.772 6.933 86,776 +0.06(+0.85%)
Jun 12, 2017 6.882 6.993 6.831 6.875 166,985 -0.08(-1.16%)
Jun 09, 2017 6.926 7.131 6.868 6.955 111,680 +0.04(+0.53%)
Jun 08, 2017 7.116 7.138 6.911 6.919 212,673 -0.22(-3.08%)
Jun 07, 2017 7.197 7.197 7.065 7.138 46,176 -0.05(-0.71%)
Jun 06, 2017 7.446 7.753 7.168 7.190 124,645 -0.29(-3.91%)
Jun 05, 2017 7.651 7.746 7.475 7.483 119,699 -0.18(-2.39%)
Jun 02, 2017 7.424 7.680 7.424 7.666 136,130 +0.28(+3.77%)
Jun 01, 2017 7.292 7.409 7.175 7.387 93,870 +0.13(+1.82%)
May 31, 2017 7.380 7.395 7.226 7.256 53,848 -0.12(-1.69%)
May 30, 2017 7.197 7.431 7.102 7.380 72,931 +0.20(+2.75%)
May 26, 2017 7.168 7.237 7.073 7.182 51,959 +0.04(+0.51%)
May 25, 2017 7.124 7.285 7.080 7.146 100,859 +0.04(+0.62%)
May 24, 2017 7.095 7.124 7.019 7.102 52,762 +0.01(+0.10%)
May 23, 2017 7.204 7.204 7.043 7.095 82,267 -0.07(-1.02%)
May 22, 2017 6.992 7.204 6.911 7.168 68,932 +0.24(+3.49%)
May 19, 2017 6.948 6.992 6.868 6.926 123,636 -0.01(-0.21%)
May 18, 2017 6.882 7.047 6.860 6.941 109,195 +0.07(+0.96%)
May 17, 2017 7.029 7.084 6.758 6.875 381,544 -0.20(-2.80%)
May 16, 2017 7.248 7.248 7.058 7.073 108,692 -0.21(-2.91%)
May 15, 2017 7.219 7.329 7.219 7.285 67,057 +0.04(+0.51%)
May 12, 2017 7.526 7.526 7.182 7.248 124,567 -0.31(-4.07%)
May 11, 2017 7.395 7.578 7.395 7.556 85,392 +0.04(+0.58%)
May 10, 2017 7.234 7.541 7.146 7.512 70,719 +0.23(+3.12%)
May 09, 2017 7.263 7.321 7.190 7.285 63,812 +0.08(+1.12%)
May 08, 2017 7.307 7.505 7.175 7.204 215,997 -0.04(-0.61%)
May 05, 2017 7.688 7.907 7.241 7.248 314,564 -0.66(-8.33%)
May 04, 2017 7.863 8.046 7.783 7.907 92,018 +0.07(+0.93%)
May 03, 2017 7.878 7.878 7.739 7.834 229,558 -0.07(-0.83%)
May 02, 2017 7.797 7.922 7.680 7.900 147,607 +0.11(+1.41%)
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.