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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2017 4.183 4.205 4.048 4.117 350,647 -0.06(-1.40%)
Aug 30, 2017 4.300 4.315 4.175 4.175 177,127 -0.13(-3.06%)
Aug 29, 2017 4.432 4.512 4.183 4.307 363,438 -0.12(-2.81%)
Aug 28, 2017 4.542 4.655 4.432 4.432 145,463 -0.11(-2.42%)
Aug 25, 2017 4.358 4.600 4.358 4.542 240,104 +0.19(+4.38%)
Aug 24, 2017 4.659 4.717 4.315 4.351 155,523 -0.31(-6.75%)
Aug 23, 2017 4.468 4.681 4.446 4.666 172,766 +0.18(+3.92%)
Aug 22, 2017 4.520 4.534 4.424 4.490 156,876 -0.03(-0.65%)
Aug 21, 2017 4.461 4.578 4.329 4.520 198,281 +0.05(+1.15%)
Aug 18, 2017 4.395 4.512 4.358 4.468 115,647 +0.04(+0.99%)
Aug 17, 2017 4.373 4.461 4.351 4.424 131,864 +0.02(+0.50%)
Aug 16, 2017 4.402 4.457 4.373 4.402 127,294 +0.01(+0.17%)
Aug 15, 2017 4.366 4.571 4.315 4.395 196,454 +0.08(+1.87%)
Aug 14, 2017 4.695 4.717 4.293 4.315 150,058 -0.37(-7.97%)
Aug 11, 2017 4.520 4.717 4.358 4.688 400,741 +0.13(+2.89%)
Aug 10, 2017 4.388 4.608 4.388 4.556 426,032 +0.24(+5.60%)
Aug 09, 2017 4.373 4.395 4.300 4.315 473,642 -0.08(-1.83%)
Aug 08, 2017 4.395 4.564 4.322 4.395 634,333 +0.04(+0.84%)
Aug 07, 2017 4.212 4.454 4.168 4.358 1,076,783 +0.23(+5.68%)
Aug 04, 2017 4.945 5.047 4.029 4.124 3,060,706 -2.10(-33.76%)
Aug 03, 2017 6.292 6.329 6.160 6.226 171,716 -0.08(-1.28%)
Aug 02, 2017 6.366 6.505 6.234 6.307 68,475 -0.07(-1.03%)
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.