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 )

16.88 +0.49 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2017 8.343 8.387 7.984 8.014 57,609 -0.31(-3.78%)
Apr 27, 2017 8.373 8.505 8.292 8.329 68,035 -0.01(-0.18%)
Apr 26, 2017 8.072 8.402 8.072 8.343 65,752 +0.26(+3.26%)
Apr 25, 2017 8.065 8.146 7.992 8.080 69,484 +0.07(+0.82%)
Apr 24, 2017 7.962 8.058 7.897 8.014 97,327 +0.14(+1.77%)
Apr 21, 2017 7.933 8.014 7.853 7.875 98,604 -0.04(-0.46%)
Apr 20, 2017 8.021 8.021 7.897 7.911 69,237 +0.00(+0.00%)
Apr 19, 2017 7.926 7.933 7.860 7.911 96,774 +0.03(+0.37%)
Apr 18, 2017 7.926 7.992 7.801 7.882 52,338 -0.04(-0.55%)
Apr 17, 2017 7.713 7.977 7.656 7.926 60,780 +0.21(+2.75%)
Apr 13, 2017 7.626 7.750 7.626 7.713 51,792 +0.06(+0.77%)
Apr 12, 2017 7.735 7.794 7.582 7.655 85,837 -0.04(-0.57%)
Apr 11, 2017 7.801 7.889 7.633 7.699 95,616 -0.05(-0.66%)
Apr 10, 2017 7.391 7.823 7.384 7.750 236,326 +0.37(+5.06%)
Apr 07, 2017 7.391 7.508 7.362 7.376 77,937 -0.02(-0.30%)
Apr 06, 2017 7.442 7.530 7.354 7.398 96,823 -0.04(-0.49%)
Apr 05, 2017 7.501 7.669 7.413 7.435 118,312 -0.05(-0.68%)
Apr 04, 2017 7.464 7.728 7.325 7.486 194,841 +0.04(+0.59%)
Apr 03, 2017 7.662 7.662 7.435 7.442 77,098 -0.17(-2.21%)
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%)
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.