Skip to main content

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

18.22 +0.01 (+0.05%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 8.900 9.017 8.834 8.871 149,707 +0.03(+0.33%)
Feb 28, 2017 9.193 9.208 8.754 8.842 161,567 -0.35(-3.82%)
Feb 27, 2017 9.135 9.237 9.120 9.193 111,673 +0.07(+0.72%)
Feb 24, 2017 9.069 9.178 9.047 9.127 79,079 +0.05(+0.56%)
Feb 23, 2017 9.149 9.156 9.025 9.076 138,957 -0.02(-0.24%)
Feb 22, 2017 9.120 9.193 8.929 9.098 75,161 +0.01(+0.16%)
Feb 21, 2017 9.156 9.266 9.069 9.083 78,134 -0.01(-0.08%)
Feb 17, 2017 9.091 9.091 9.091 0 +0.07(+0.81%)
Feb 16, 2017 9.120 9.120 8.937 9.017 76,404 -0.04(-0.49%)
Feb 15, 2017 8.929 9.105 8.922 9.061 128,235 +0.07(+0.82%)
Feb 14, 2017 9.222 9.222 8.849 8.988 218,728 -0.15(-1.68%)
Feb 13, 2017 9.083 9.156 8.988 9.142 125,730 +0.16(+1.79%)
Feb 10, 2017 8.907 9.039 8.842 8.981 68,145 +0.15(+1.74%)
Feb 09, 2017 8.915 9.061 8.787 8.827 82,239 -0.11(-1.23%)
Feb 08, 2017 8.798 9.120 8.746 8.937 288,627 +0.15(+1.67%)
Feb 07, 2017 8.878 8.900 8.710 8.790 216,981 -0.01(-0.08%)
Feb 06, 2017 8.739 8.929 8.680 8.798 287,148 +0.01(+0.17%)
Feb 03, 2017 8.050 9.277 8.050 8.783 523,123 -0.72(-7.56%)
Feb 02, 2017 9.274 9.582 9.171 9.501 202,559 +0.31(+3.43%)
Feb 01, 2017 9.215 9.230 8.995 9.186 111,048 -0.07(-0.79%)
Jan 31, 2017 9.010 9.332 8.838 9.259 182,432 -0.54(-5.53%)
Jan 30, 2017 9.786 9.860 9.493 9.801 115,327 -0.02(-0.22%)
Jan 27, 2017 9.933 9.933 9.662 9.823 99,679 -0.09(-0.89%)
Jan 26, 2017 10.06 10.08 9.867 9.911 246,711 -0.09(-0.88%)
Jan 25, 2017 9.896 10.10 9.860 9.999 342,722 +0.19(+1.94%)
Jan 24, 2017 9.655 9.882 9.655 9.808 60,002 +0.10(+1.06%)
Jan 23, 2017 9.574 9.772 9.325 9.706 290,131 +0.06(+0.61%)
Jan 20, 2017 9.640 9.838 9.603 9.647 85,320 -0.02(-0.23%)
Jan 19, 2017 9.750 9.750 9.548 9.669 75,667 -0.01(-0.08%)
Jan 18, 2017 9.743 9.779 9.523 9.677 359,449 +0.02(+0.23%)
Jan 17, 2017 9.545 9.706 9.501 9.655 132,489 +0.12(+1.31%)
Jan 13, 2017 9.530 9.530 9.530 0 +0.25(+2.68%)
Jan 12, 2017 9.135 9.310 9.127 9.281 57,624 +0.09(+0.96%)
Jan 11, 2017 9.069 9.266 8.966 9.193 80,243 +0.01(+0.08%)
Jan 10, 2017 8.929 9.222 8.893 9.186 136,221 +0.24(+2.70%)
Jan 09, 2017 8.988 9.061 8.798 8.944 40,318 -0.04(-0.41%)
Jan 06, 2017 9.061 9.061 8.849 8.981 62,914 +0.07(+0.74%)
Jan 05, 2017 8.944 8.988 8.827 8.915 56,996 +0.03(+0.33%)
Jan 04, 2017 8.812 9.017 8.805 8.885 67,665 +0.10(+1.17%)
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.