Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.188	9.203	8.749	8.837	161,648	-0.35(-3.82%)
Feb 27, 2017	9.130	9.232	9.115	9.188	111,730	+0.07(+0.72%)
Feb 24, 2017	9.064	9.174	9.042	9.123	79,119	+0.05(+0.56%)
Feb 23, 2017	9.145	9.152	9.020	9.071	139,027	-0.02(-0.24%)
Feb 22, 2017	9.115	9.188	8.925	9.093	75,199	+0.01(+0.16%)
Feb 21, 2017	9.152	9.262	9.064	9.079	78,174	-0.01(-0.08%)
Feb 17, 2017		9.086	9.086	9.086	0	+0.07(+0.81%)
Feb 16, 2017	9.115	9.115	8.932	9.013	76,443	-0.04(-0.49%)
Feb 15, 2017	8.925	9.101	8.918	9.057	128,300	+0.07(+0.81%)
Feb 14, 2017	9.218	9.218	8.844	8.983	218,839	-0.15(-1.68%)
Feb 13, 2017	9.079	9.152	8.983	9.137	125,794	+0.16(+1.79%)
Feb 10, 2017	8.903	9.035	8.837	8.976	68,180	+0.15(+1.74%)
Feb 09, 2017	8.910	9.057	8.782	8.822	82,281	-0.11(-1.23%)
Feb 08, 2017	8.793	9.115	8.742	8.932	288,773	+0.15(+1.67%)
Feb 07, 2017	8.874	8.896	8.705	8.786	217,091	-0.01(-0.08%)
Feb 06, 2017	8.735	8.925	8.676	8.793	287,294	+0.01(+0.17%)
Feb 03, 2017	8.046	9.273	8.046	8.778	523,388	-0.72(-7.56%)
Feb 02, 2017	9.269	9.577	9.166	9.496	202,662	+0.31(+3.43%)
Feb 01, 2017	9.210	9.225	8.991	9.181	111,104	-0.07(-0.79%)
Jan 31, 2017	9.005	9.328	8.833	9.254	182,524	-0.54(-5.53%)
Jan 30, 2017	9.782	9.855	9.489	9.796	115,386	-0.02(-0.22%)
Jan 27, 2017	9.928	9.928	9.657	9.818	99,729	-0.09(-0.89%)
Jan 26, 2017	10.06	10.07	9.862	9.906	246,836	-0.09(-0.88%)
Jan 25, 2017	9.891	10.10	9.855	9.994	342,896	+0.19(+1.94%)
Jan 24, 2017	9.650	9.877	9.650	9.803	60,032	+0.10(+1.06%)
Jan 23, 2017	9.569	9.767	9.320	9.701	290,278	+0.06(+0.61%)
Jan 20, 2017	9.635	9.833	9.598	9.642	85,363	-0.02(-0.23%)
Jan 19, 2017	9.745	9.745	9.544	9.664	75,705	-0.01(-0.08%)
Jan 18, 2017	9.738	9.774	9.518	9.672	359,631	+0.02(+0.23%)
Jan 17, 2017	9.540	9.701	9.496	9.650	132,556	+0.12(+1.31%)
Jan 13, 2017		9.525	9.525	9.525	0	+0.25(+2.68%)
Jan 12, 2017	9.130	9.306	9.123	9.276	57,653	+0.09(+0.96%)
Jan 11, 2017	9.064	9.262	8.961	9.188	80,284	+0.01(+0.08%)
Jan 10, 2017	8.925	9.218	8.888	9.181	136,290	+0.24(+2.70%)
Jan 09, 2017	8.983	9.057	8.793	8.940	40,338	-0.04(-0.41%)
Jan 06, 2017	9.057	9.057	8.844	8.976	62,946	+0.07(+0.74%)
Jan 05, 2017	8.940	8.983	8.822	8.910	57,025	+0.03(+0.33%)
Jan 04, 2017	8.808	9.013	8.800	8.881	67,699	+0.10(+1.17%)
Jan 03, 2017	8.749	8.852	8.530	8.778	99,014	+0.07(+0.84%)
Dec 30, 2016		8.705	8.705	8.705	0	-0.08(-0.92%)
Dec 29, 2016	8.859	8.925	8.749	8.786	83,182	-0.09(-0.99%)
Dec 28, 2016	8.954	8.969	8.669	8.874	124,653	-0.09(-0.98%)
Dec 27, 2016	8.888	9.086	8.888	8.961	50,517	+0.01(+0.16%)
Dec 23, 2016		8.947	8.947	8.947	0	-0.23(-2.47%)
Dec 22, 2016	9.218	9.320	9.101	9.174	111,297	-0.09(-0.95%)
Dec 21, 2016	9.174	9.364	9.130	9.262	67,158	+0.06(+0.64%)
Dec 20, 2016	9.320	9.371	9.174	9.203	56,984	-0.01(-0.16%)
Dec 19, 2016	9.203	9.342	9.166	9.218	105,183	+0.07(+0.72%)
Dec 16, 2016	9.064	9.284	9.064	9.152	135,357	+0.12(+1.38%)
Dec 15, 2016	8.910	9.135	8.881	9.027	128,161	+0.04(+0.49%)
Dec 14, 2016	8.954	9.145	8.786	8.983	130,879	-0.07(-0.81%)
Dec 13, 2016	8.800	9.225	8.800	9.057	244,069	+0.12(+1.31%)
Dec 12, 2016	8.954	9.123	8.866	8.940	102,895	-0.12(-1.29%)
Dec 09, 2016	8.786	9.115	8.786	9.057	124,436	+0.31(+3.51%)
Dec 08, 2016	8.420	8.907	8.420	8.749	103,726	+0.19(+2.22%)
Dec 07, 2016	8.420	8.617	8.288	8.559	108,408	+0.21(+2.45%)
Dec 06, 2016	8.156	8.398	8.076	8.354	106,451	+0.21(+2.52%)
Dec 05, 2016	8.046	8.273	8.032	8.149	179,296	+0.23(+2.87%)
Dec 02, 2016	7.951	7.966	7.871	7.922	92,933	-0.07(-0.82%)

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.

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Historical Prices

Sections

Services

The Evening Leader