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 )

17.83 -0.06 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 29, 2017 6.538 6.538 6.538 0 -0.01(-0.22%)
Dec 28, 2017 6.560 6.575 6.450 6.553 72,825 +0.02(+0.34%)
Dec 27, 2017 6.589 6.626 6.487 6.531 135,998 -0.05(-0.78%)
Dec 26, 2017 6.531 6.736 6.501 6.582 104,017 +0.06(+0.90%)
Dec 22, 2017 6.604 6.626 6.494 6.523 168,234 -0.01(-0.22%)
Dec 21, 2017 6.458 6.582 6.436 6.538 190,451 +0.13(+2.06%)
Dec 20, 2017 6.619 6.619 6.414 6.406 104,424 -0.19(-2.89%)
Dec 19, 2017 6.685 6.685 6.465 6.597 267,228 -0.10(-1.53%)
Dec 18, 2017 6.604 6.787 6.523 6.699 283,001 +0.15(+2.35%)
Dec 15, 2017 6.201 6.626 6.133 6.545 340,093 +0.41(+6.68%)
Dec 14, 2017 6.253 6.253 6.033 6.135 173,509 -0.09(-1.41%)
Dec 13, 2017 5.857 6.223 5.806 6.223 280,169 +0.33(+5.59%)
Dec 12, 2017 6.128 6.150 5.828 5.894 204,403 -0.20(-3.25%)
Dec 11, 2017 6.033 6.180 6.027 6.091 111,318 +0.05(+0.85%)
Dec 08, 2017 6.216 6.223 5.974 6.040 217,529 +0.00(+0.00%)
Dec 07, 2017 6.070 6.282 6.070 211,375 +0.00(+0.00%)
Dec 06, 2017 5.879 6.121 5.879 6.077 162,211 +0.18(+2.98%)
Dec 05, 2017 6.004 6.209 5.857 5.901 327,918 -0.11(-1.83%)
Dec 04, 2017 5.806 6.033 5.806 6.011 395,266 +0.26(+4.59%)
Dec 01, 2017 5.711 5.769 5.572 5.747 232,930 -0.01(-0.13%)
Nov 30, 2017 5.857 5.952 5.663 5.755 593,358 -0.04(-0.76%)
Nov 29, 2017 5.718 5.960 5.718 5.799 234,965 +0.12(+2.19%)
Nov 28, 2017 5.660 5.784 5.542 5.674 191,121 +0.04(+0.78%)
Nov 27, 2017 5.176 5.755 5.162 5.630 381,781 +0.48(+9.23%)
Nov 24, 2017 5.198 5.447 5.088 5.154 185,460 -0.01(-0.14%)
Nov 22, 2017 4.700 5.213 4.700 5.162 280,941 +0.45(+9.64%)
Nov 21, 2017 4.686 4.814 4.561 4.708 341,811 +0.06(+1.26%)
Nov 20, 2017 4.547 4.920 4.400 4.649 554,075 +0.07(+1.60%)
Nov 17, 2017 4.283 4.781 4.071 4.576 1,197,886 +0.70(+17.92%)
Nov 16, 2017 3.617 3.932 3.617 3.880 417,337 +0.31(+8.83%)
Nov 15, 2017 3.727 3.727 3.536 3.566 787,617 -0.17(-4.51%)
Nov 14, 2017 3.822 3.910 3.595 3.734 323,829 -0.08(-2.11%)
Nov 13, 2017 3.866 3.917 3.796 3.814 116,216 -0.09(-2.25%)
Nov 10, 2017 3.822 4.005 3.822 3.902 167,261 +0.10(+2.70%)
Nov 09, 2017 3.756 3.814 3.727 3.800 58,478 +0.02(+0.58%)
Nov 08, 2017 3.705 3.807 3.661 3.778 147,117 +0.04(+0.98%)
Nov 07, 2017 3.807 3.932 3.602 3.741 137,439 -0.10(-2.67%)
Nov 06, 2017 3.668 3.880 3.631 3.844 469,578 +0.21(+5.85%)
Nov 03, 2017 3.646 3.712 3.617 3.631 141,523 -0.01(-0.20%)
Nov 02, 2017 3.639 3.697 3.573 3.639 174,999 +0.02(+0.61%)
Nov 01, 2017 3.588 3.712 3.580 3.617 91,594 +0.02(+0.61%)
Oct 31, 2017 3.536 3.646 3.516 3.595 150,637 +0.02(+0.61%)
Oct 30, 2017 3.558 3.639 3.514 3.573 126,838 +0.04(+1.04%)
Oct 27, 2017 3.675 3.683 3.514 3.536 174,396 -0.17(-4.55%)
Oct 26, 2017 3.741 3.807 3.668 3.705 95,425 -0.04(-0.98%)
Oct 25, 2017 3.807 3.814 3.683 3.741 103,767 -0.07(-1.73%)
Oct 24, 2017 3.822 3.873 3.793 3.807 133,886 -0.01(-0.38%)
Oct 23, 2017 3.829 3.841 3.771 3.822 123,395 -0.03(-0.76%)
Oct 20, 2017 3.807 3.924 3.778 3.851 208,614 +0.07(+1.74%)
Oct 19, 2017 3.668 3.793 3.661 3.785 160,784 +0.09(+2.38%)
Oct 18, 2017 3.580 3.793 3.551 3.697 270,809 +0.13(+3.70%)
Oct 17, 2017 3.771 3.822 3.506 3.566 577,169 -0.21(-5.44%)
Oct 16, 2017 4.188 4.217 3.763 3.771 299,211 -0.39(-9.33%)
Oct 13, 2017 4.093 4.217 4.085 4.159 174,810 +0.07(+1.79%)
Oct 12, 2017 4.071 4.140 3.983 4.085 125,119 +0.01(+0.36%)
Oct 11, 2017 4.159 4.268 4.027 4.071 287,455 -0.04(-1.07%)
Oct 10, 2017 4.056 4.239 4.056 4.115 138,936 +0.07(+1.81%)
Oct 09, 2017 4.151 4.262 4.027 4.041 237,903 -0.11(-2.65%)
Oct 06, 2017 4.188 4.232 4.115 4.151 86,843 -0.07(-1.56%)
Oct 05, 2017 4.195 4.290 4.171 4.217 153,707 +0.02(+0.52%)
Oct 04, 2017 4.181 4.224 4.144 4.195 151,496 +0.02(+0.53%)
Oct 03, 2017 4.056 4.217 4.034 4.173 183,943 +0.15(+3.64%)
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.