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 )

17.72 +0.34 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2016 9.816 9.896 9.662 9.706 78,280 -0.09(-0.90%)
May 27, 2016 10.01 9.794 9.794 9.794 89,690 -0.19(-1.91%)
May 26, 2016 9.889 10.09 9.881 9.984 92,726 +0.06(+0.59%)
May 25, 2016 9.896 9.999 9.838 9.926 50,364 +0.03(+0.30%)
May 24, 2016 9.808 9.999 9.728 9.896 127,502 +0.10(+1.05%)
May 23, 2016 9.515 9.904 9.515 9.794 108,474 +0.26(+2.77%)
May 20, 2016 9.486 9.633 9.457 9.530 136,068 +0.10(+1.01%)
May 19, 2016 9.450 9.501 9.340 9.435 225,331 -0.07(-0.77%)
May 18, 2016 9.515 9.581 9.384 9.508 94,620 -0.01(-0.08%)
May 17, 2016 9.882 9.992 9.479 9.515 113,112 -0.36(-3.63%)
May 16, 2016 9.889 10.04 9.786 9.874 101,879 +0.01(+0.07%)
May 13, 2016 9.889 10.04 9.757 9.867 120,951 -0.07(-0.74%)
May 12, 2016 9.757 10.03 9.589 9.940 251,333 +0.24(+2.49%)
May 11, 2016 9.867 9.933 9.625 9.699 192,857 -0.23(-2.29%)
May 10, 2016 10.20 10.20 9.756 9.926 130,036 -0.23(-2.24%)
May 09, 2016 9.852 10.38 9.852 10.15 405,168 +0.31(+3.20%)
May 06, 2016 10.01 10.07 9.325 9.838 286,649 +0.15(+1.51%)
May 05, 2016 9.640 9.772 9.435 9.691 145,112 +0.10(+1.07%)
May 04, 2016 9.523 9.647 9.310 9.589 210,926 +0.04(+0.38%)
May 03, 2016 9.743 9.743 9.545 9.552 211,340 -0.21(-2.18%)
May 02, 2016 9.984 9.984 9.677 9.764 149,224 -0.02(-0.22%)
Apr 29, 2016 9.867 9.911 9.772 9.786 359,556 -0.10(-0.96%)
Apr 28, 2016 9.867 10.03 9.794 9.882 174,249 -0.01(-0.15%)
Apr 27, 2016 9.999 10.01 9.830 9.896 242,898 -0.07(-0.66%)
Apr 26, 2016 9.933 10.12 9.889 9.962 216,612 -0.02(-0.22%)
Apr 25, 2016 9.999 10.11 9.677 9.984 548,063 +0.21(+2.10%)
Apr 22, 2016 10.22 10.26 9.625 9.779 749,894 -0.25(-2.48%)
Apr 21, 2016 11.89 11.89 9.874 10.03 2,345,732 -4.90(-32.83%)
Apr 20, 2016 13.98 15.11 13.98 14.93 70,578 +0.90(+6.42%)
Apr 19, 2016 14.28 14.28 13.87 14.03 76,058 -0.26(-1.80%)
Apr 18, 2016 14.44 14.56 14.08 14.28 62,910 -0.15(-1.02%)
Apr 15, 2016 14.42 14.69 14.28 14.43 40,420 +0.04(+0.31%)
Apr 14, 2016 15.04 15.04 14.32 14.39 83,661 -0.26(-1.75%)
Apr 13, 2016 14.61 14.84 14.55 14.64 105,343 +0.13(+0.91%)
Apr 12, 2016 14.42 14.59 14.34 14.51 74,660 +0.14(+0.97%)
Apr 11, 2016 14.88 14.94 14.36 14.37 85,712 -0.48(-3.25%)
Apr 08, 2016 14.82 14.88 14.60 14.86 47,079 +0.12(+0.85%)
Apr 07, 2016 14.99 15.23 14.66 14.73 46,606 -0.37(-2.47%)
Apr 06, 2016 14.44 15.15 14.37 15.10 77,167 +0.64(+4.41%)
Apr 05, 2016 14.40 14.58 14.40 14.47 64,017 -0.07(-0.45%)
Apr 04, 2016 15.44 15.47 14.46 14.53 182,806 -0.94(-6.06%)
Apr 01, 2016 15.50 16.09 15.29 15.47 181,062 -0.11(-0.71%)
Mar 31, 2016 15.82 15.97 15.57 15.58 57,991 -0.26(-1.66%)
Mar 30, 2016 15.84 16.26 15.68 15.84 269,414 +0.03(+0.19%)
Mar 29, 2016 15.63 15.94 15.61 15.82 75,531 +0.19(+1.22%)
Mar 28, 2016 15.62 15.93 15.42 15.62 66,036 -0.02(-0.14%)
Mar 24, 2016 15.49 15.65 15.65 15.65 88,052 +0.04(+0.23%)
Mar 23, 2016 15.85 15.91 15.56 15.61 53,595 -0.18(-1.16%)
Mar 22, 2016 15.66 16.01 15.58 15.79 55,048 +0.03(+0.19%)
Mar 21, 2016 15.71 16.04 15.57 15.76 144,771 +0.16(+1.03%)
Mar 18, 2016 15.64 15.90 15.54 15.60 143,865 +0.07(+0.42%)
Mar 17, 2016 15.39 15.69 15.20 15.54 39,340 +0.18(+1.19%)
Mar 16, 2016 15.12 15.45 15.08 15.35 55,694 +0.23(+1.50%)
Mar 15, 2016 15.32 15.47 15.09 15.13 49,089 -0.21(-1.34%)
Mar 14, 2016 15.29 15.52 15.25 15.33 49,271 +0.10(+0.62%)
Mar 11, 2016 14.95 15.38 14.76 15.24 57,901 +0.44(+2.97%)
Mar 10, 2016 15.57 15.57 14.64 14.80 155,055 -0.42(-2.74%)
Mar 09, 2016 15.10 15.38 14.99 15.21 129,374 +0.21(+1.42%)
Mar 08, 2016 15.20 15.43 14.98 15.00 61,397 -0.23(-1.54%)
Mar 07, 2016 14.93 15.49 14.93 15.24 64,840 +0.23(+1.51%)
Mar 04, 2016 15.02 15.46 14.96 15.01 76,744 +0.04(+0.24%)
Mar 03, 2016 14.99 15.01 14.77 14.97 67,901 +0.03(+0.20%)
Mar 02, 2016 14.86 15.16 14.69 14.94 48,002 +0.15(+1.04%)
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.