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 (%)
Jun 30, 2017 6.036 6.131 5.948 6.058 280,425 +0.02(+0.36%)
Jun 29, 2017 5.933 6.299 5.919 6.036 374,466 +0.14(+2.36%)
Jun 28, 2017 5.985 6.080 5.882 5.897 746,178 -0.07(-1.11%)
Jun 27, 2017 5.992 6.043 5.897 5.963 223,359 +0.00(+0.00%)
Jun 26, 2017 5.904 6.073 5.802 5.963 166,639 +0.10(+1.75%)
Jun 23, 2017 5.919 6.007 5.802 5.860 453,727 -0.10(-1.72%)
Jun 22, 2017 6.095 6.109 5.933 5.963 196,772 -0.14(-2.28%)
Jun 21, 2017 6.153 6.193 6.051 6.102 101,163 -0.09(-1.42%)
Jun 20, 2017 6.300 6.300 6.124 6.190 85,278 -0.11(-1.74%)
Jun 19, 2017 6.527 6.527 6.153 6.300 204,719 -0.10(-1.49%)
Jun 16, 2017 6.080 6.673 5.882 6.395 437,017 -0.18(-2.68%)
Jun 15, 2017 6.585 6.666 6.519 6.571 161,188 -0.07(-1.10%)
Jun 14, 2017 6.922 6.966 6.549 6.644 1,368,659 -0.29(-4.22%)
Jun 13, 2017 6.849 6.974 6.776 6.937 86,732 +0.06(+0.85%)
Jun 12, 2017 6.886 6.996 6.834 6.878 166,900 -0.08(-1.16%)
Jun 09, 2017 6.930 7.135 6.871 6.959 111,624 +0.04(+0.53%)
Jun 08, 2017 7.120 7.142 6.915 6.922 212,566 -0.22(-3.08%)
Jun 07, 2017 7.201 7.201 7.069 7.142 46,153 -0.05(-0.71%)
Jun 06, 2017 7.450 7.757 7.171 7.193 124,582 -0.29(-3.91%)
Jun 05, 2017 7.655 7.750 7.479 7.486 119,639 -0.18(-2.39%)
Jun 02, 2017 7.428 7.684 7.428 7.669 136,061 +0.28(+3.77%)
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.