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 (%)
Sep 29, 2017 3.978 4.109 3.963 4.087 298,841 +0.11(+2.76%)
Sep 28, 2017 4.234 4.278 3.963 3.978 259,378 -0.31(-7.34%)
Sep 27, 2017 4.161 4.307 4.117 4.293 135,620 +0.16(+3.90%)
Sep 26, 2017 4.087 4.161 4.058 4.131 140,902 +0.01(+0.18%)
Sep 25, 2017 4.044 4.175 4.044 4.124 159,628 +0.08(+1.99%)
Sep 22, 2017 4.036 4.161 4.007 4.044 131,633 +0.02(+0.55%)
Sep 21, 2017 4.058 4.095 3.985 4.022 157,943 -0.05(-1.26%)
Sep 20, 2017 4.029 4.124 3.978 4.073 142,419 +0.04(+1.09%)
Sep 19, 2017 4.044 4.190 3.974 4.029 220,435 -0.01(-0.18%)
Sep 18, 2017 4.087 4.153 3.970 4.036 165,515 -0.06(-1.43%)
Sep 15, 2017 4.073 4.249 3.985 4.095 240,300 +0.04(+1.08%)
Sep 14, 2017 4.139 4.175 4.036 4.051 127,653 -0.10(-2.30%)
Sep 13, 2017 4.102 4.256 4.102 4.146 128,381 +0.04(+0.89%)
Sep 12, 2017 4.168 4.271 4.081 4.109 178,746 -0.04(-1.06%)
Sep 11, 2017 4.095 4.285 4.080 4.153 283,431 +0.06(+1.43%)
Sep 08, 2017 4.234 4.234 3.992 4.095 227,314 -0.15(-3.62%)
Sep 07, 2017 4.007 4.271 4.007 4.249 267,313 +0.21(+5.26%)
Sep 06, 2017 4.036 4.117 3.963 4.036 313,006 +0.00(+0.00%)
Sep 05, 2017 4.300 4.395 4.029 4.036 345,588 -0.25(-5.81%)
Sep 01, 2017 4.139 4.293 4.102 4.285 139,921 +0.17(+4.09%)
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%)
Aug 01, 2017 6.373 6.380 6.307 6.373 91,728 -0.08(-1.25%)
Jul 31, 2017 6.336 6.483 6.263 6.454 78,974 +0.10(+1.50%)
Jul 28, 2017 6.248 6.461 6.240 6.358 131,004 +0.07(+1.17%)
Jul 27, 2017 6.051 6.351 6.051 6.285 262,091 +0.26(+4.38%)
Jul 26, 2017 5.992 6.095 5.977 6.021 58,847 +0.02(+0.37%)
Jul 25, 2017 5.933 6.065 5.897 5.999 86,085 +0.07(+1.24%)
Jul 24, 2017 5.970 6.029 5.904 5.926 61,587 -0.07(-1.22%)
Jul 21, 2017 6.043 6.043 5.875 5.999 185,182 +0.02(+0.37%)
Jul 20, 2017 6.080 6.146 5.941 5.977 87,368 -0.05(-0.85%)
Jul 19, 2017 5.904 6.117 5.882 6.029 129,139 +0.12(+2.11%)
Jul 18, 2017 5.802 5.926 5.692 5.904 97,034 +0.09(+1.51%)
Jul 17, 2017 5.758 5.882 5.692 5.816 113,957 +0.05(+0.89%)
Jul 14, 2017 5.853 5.926 5.706 5.765 84,100 -0.10(-1.63%)
Jul 13, 2017 5.780 5.911 5.692 5.860 228,056 +0.07(+1.14%)
Jul 12, 2017 5.772 5.882 5.765 5.794 82,526 +0.05(+0.89%)
Jul 11, 2017 5.824 5.846 5.699 5.743 95,377 -0.04(-0.76%)
Jul 10, 2017 5.999 5.999 5.780 5.787 136,534 -0.16(-2.71%)
Jul 07, 2017 5.860 6.073 5.853 5.948 229,937 +0.12(+2.01%)
Jul 06, 2017 5.992 6.014 5.809 5.831 163,231 -0.13(-2.21%)
Jul 05, 2017 6.117 6.175 5.860 5.963 149,829 -0.19(-3.10%)
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.