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 (%)
Jan 31, 2018 6.406 6.465 6.172 6.296 626,949 +0.30(+5.01%)
Jan 30, 2018 5.923 6.048 5.923 5.996 111,226 +0.03(+0.49%)
Jan 29, 2018 6.011 6.091 5.865 5.967 129,443 -0.10(-1.69%)
Jan 26, 2018 6.113 6.150 6.048 6.070 68,283 -0.04(-0.72%)
Jan 25, 2018 6.187 6.200 6.099 6.113 115,484 -0.06(-0.95%)
Jan 24, 2018 6.289 6.355 6.150 6.172 184,626 -0.08(-1.29%)
Jan 23, 2018 6.223 6.267 6.128 6.253 69,119 +0.02(+0.35%)
Jan 22, 2018 6.201 6.406 6.201 6.231 91,986 -0.02(-0.35%)
Jan 19, 2018 6.121 6.322 6.121 6.253 67,174 +0.09(+1.43%)
Jan 18, 2018 6.143 6.231 6.091 6.165 69,759 -0.02(-0.36%)
Jan 17, 2018 6.289 6.311 6.099 6.187 70,665 -0.08(-1.28%)
Jan 16, 2018 6.179 6.384 6.070 6.267 638,188 +0.17(+2.76%)
Jan 12, 2018 6.099 6.099 6.099 0 -0.07(-1.07%)
Jan 11, 2018 5.967 6.172 5.894 6.165 70,910 +0.20(+3.31%)
Jan 10, 2018 6.011 6.018 5.821 5.967 155,477 -0.11(-1.81%)
Jan 09, 2018 6.194 6.223 6.048 6.077 89,413 -0.09(-1.43%)
Jan 08, 2018 6.201 6.221 5.967 6.165 217,379 -0.07(-1.06%)
Jan 05, 2018 6.318 6.480 6.209 6.231 162,397 -0.12(-1.85%)
Jan 04, 2018 6.494 6.516 6.106 6.348 147,654 -0.15(-2.25%)
Jan 03, 2018 6.523 6.589 6.480 6.494 90,306 -0.03(-0.45%)
Jan 02, 2018 6.582 6.604 6.487 6.523 172,622 -0.01(-0.22%)
Dec 29, 2017 6.538 6.538 6.538 0 -0.01(-0.22%)
Dec 28, 2017 6.560 6.575 6.450 6.553 72,825 +0.02(+0.34%)
Dec 27, 2017 6.589 6.626 6.487 6.531 135,998 -0.05(-0.78%)
Dec 26, 2017 6.531 6.736 6.501 6.582 104,017 +0.06(+0.90%)
Dec 22, 2017 6.604 6.626 6.494 6.523 168,234 -0.01(-0.22%)
Dec 21, 2017 6.458 6.582 6.436 6.538 190,451 +0.13(+2.06%)
Dec 20, 2017 6.619 6.619 6.414 6.406 104,424 -0.19(-2.89%)
Dec 19, 2017 6.685 6.685 6.465 6.597 267,228 -0.10(-1.53%)
Dec 18, 2017 6.604 6.787 6.523 6.699 283,001 +0.15(+2.35%)
Dec 15, 2017 6.201 6.626 6.133 6.545 340,093 +0.41(+6.68%)
Dec 14, 2017 6.253 6.253 6.033 6.135 173,509 -0.09(-1.41%)
Dec 13, 2017 5.857 6.223 5.806 6.223 280,169 +0.33(+5.59%)
Dec 12, 2017 6.128 6.150 5.828 5.894 204,403 -0.20(-3.25%)
Dec 11, 2017 6.033 6.180 6.027 6.091 111,318 +0.05(+0.85%)
Dec 08, 2017 6.216 6.223 5.974 6.040 217,529 +0.00(+0.00%)
Dec 07, 2017 6.070 6.282 6.070 211,375 +0.00(+0.00%)
Dec 06, 2017 5.879 6.121 5.879 6.077 162,211 +0.18(+2.98%)
Dec 05, 2017 6.004 6.209 5.857 5.901 327,918 -0.11(-1.83%)
Dec 04, 2017 5.806 6.033 5.806 6.011 395,266 +0.26(+4.59%)
Dec 01, 2017 5.711 5.769 5.572 5.747 232,930 -0.01(-0.13%)
Nov 30, 2017 5.857 5.952 5.663 5.755 593,358 -0.04(-0.76%)
Nov 29, 2017 5.718 5.960 5.718 5.799 234,965 +0.12(+2.19%)
Nov 28, 2017 5.660 5.784 5.542 5.674 191,121 +0.04(+0.78%)
Nov 27, 2017 5.176 5.755 5.162 5.630 381,781 +0.48(+9.23%)
Nov 24, 2017 5.198 5.447 5.088 5.154 185,460 -0.01(-0.14%)
Nov 22, 2017 4.700 5.213 4.700 5.162 280,941 +0.45(+9.64%)
Nov 21, 2017 4.686 4.814 4.561 4.708 341,811 +0.06(+1.26%)
Nov 20, 2017 4.547 4.920 4.400 4.649 554,075 +0.07(+1.60%)
Nov 17, 2017 4.283 4.781 4.071 4.576 1,197,886 +0.70(+17.92%)
Nov 16, 2017 3.617 3.932 3.617 3.880 417,337 +0.31(+8.83%)
Nov 15, 2017 3.727 3.727 3.536 3.566 787,617 -0.17(-4.51%)
Nov 14, 2017 3.822 3.910 3.595 3.734 323,829 -0.08(-2.11%)
Nov 13, 2017 3.866 3.917 3.796 3.814 116,216 -0.09(-2.25%)
Nov 10, 2017 3.822 4.005 3.822 3.902 167,261 +0.10(+2.70%)
Nov 09, 2017 3.756 3.814 3.727 3.800 58,478 +0.02(+0.58%)
Nov 08, 2017 3.705 3.807 3.661 3.778 147,117 +0.04(+0.98%)
Nov 07, 2017 3.807 3.932 3.602 3.741 137,439 -0.10(-2.67%)
Nov 06, 2017 3.668 3.880 3.631 3.844 469,578 +0.21(+5.85%)
Nov 03, 2017 3.646 3.712 3.617 3.631 141,523 -0.01(-0.20%)
Nov 02, 2017 3.639 3.697 3.573 3.639 174,999 +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.