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 )

21.32 +0.25 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 8.207 8.222 7.658 7.761 179,036 -0.48(-5.86%)
Nov 29, 2016 8.215 8.281 8.193 8.244 119,574 +0.07(+0.90%)
Nov 28, 2016 8.127 8.273 8.061 8.171 86,020 +0.04(+0.45%)
Nov 25, 2016 8.193 8.270 8.120 8.134 48,928 -0.02(-0.27%)
Nov 23, 2016 8.156 8.156 8.156 0 -0.03(-0.36%)
Nov 22, 2016 8.207 8.368 8.068 8.185 363,621 -0.02(-0.27%)
Nov 21, 2016 8.200 8.325 8.171 8.207 260,895 +0.00(+0.00%)
Nov 18, 2016 8.420 8.581 7.669 8.207 631,039 -0.31(-3.69%)
Nov 17, 2016 8.683 8.713 8.281 8.522 484,656 -0.14(-1.61%)
Nov 16, 2016 8.793 8.830 8.420 8.661 395,725 -0.12(-1.42%)
Nov 15, 2016 8.727 9.284 8.617 8.786 396,943 +0.14(+1.61%)
Nov 14, 2016 9.115 10.05 8.149 8.647 1,283,786 -0.43(-4.76%)
Nov 11, 2016 8.771 9.145 8.698 9.079 404,916 +0.34(+3.94%)
Nov 10, 2016 8.500 9.064 8.405 8.735 422,299 +0.29(+3.47%)
Nov 09, 2016 8.442 8.544 8.368 8.442 348,873 -0.02(-0.26%)
Nov 08, 2016 8.544 8.552 8.325 8.464 122,722 -0.07(-0.77%)
Nov 07, 2016 8.683 8.683 8.464 8.530 158,002 +0.05(+0.60%)
Nov 04, 2016 8.639 8.771 8.442 8.478 81,398 -0.10(-1.19%)
Nov 03, 2016 9.218 9.218 8.566 8.581 203,958 -0.40(-4.48%)
Nov 02, 2016 8.654 9.042 8.537 8.983 104,966 +0.36(+4.16%)
Nov 01, 2016 8.705 8.757 8.603 8.625 64,796 -0.07(-0.84%)
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%)
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.