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 )

17.89 -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2017 7.380 7.395 7.226 7.256 53,848 -0.12(-1.69%)
May 30, 2017 7.197 7.431 7.102 7.380 72,931 +0.20(+2.75%)
May 26, 2017 7.168 7.237 7.073 7.182 51,959 +0.04(+0.51%)
May 25, 2017 7.124 7.285 7.080 7.146 100,859 +0.04(+0.62%)
May 24, 2017 7.095 7.124 7.019 7.102 52,762 +0.01(+0.10%)
May 23, 2017 7.204 7.204 7.043 7.095 82,267 -0.07(-1.02%)
May 22, 2017 6.992 7.204 6.911 7.168 68,932 +0.24(+3.49%)
May 19, 2017 6.948 6.992 6.868 6.926 123,636 -0.01(-0.21%)
May 18, 2017 6.882 7.047 6.860 6.941 109,195 +0.07(+0.96%)
May 17, 2017 7.029 7.084 6.758 6.875 381,544 -0.20(-2.80%)
May 16, 2017 7.248 7.248 7.058 7.073 108,692 -0.21(-2.91%)
May 15, 2017 7.219 7.329 7.219 7.285 67,057 +0.04(+0.51%)
May 12, 2017 7.526 7.526 7.182 7.248 124,567 -0.31(-4.07%)
May 11, 2017 7.395 7.578 7.395 7.556 85,392 +0.04(+0.58%)
May 10, 2017 7.234 7.541 7.146 7.512 70,719 +0.23(+3.12%)
May 09, 2017 7.263 7.321 7.190 7.285 63,812 +0.08(+1.12%)
May 08, 2017 7.307 7.505 7.175 7.204 215,997 -0.04(-0.61%)
May 05, 2017 7.688 7.907 7.241 7.248 314,564 -0.66(-8.33%)
May 04, 2017 7.863 8.046 7.783 7.907 92,018 +0.07(+0.93%)
May 03, 2017 7.878 7.878 7.739 7.834 229,558 -0.07(-0.83%)
May 02, 2017 7.797 7.922 7.680 7.900 147,607 +0.11(+1.41%)
May 01, 2017 7.951 7.973 7.666 7.790 92,880 -0.22(-2.74%)
Apr 28, 2017 8.339 8.383 7.980 8.010 57,638 -0.31(-3.78%)
Apr 27, 2017 8.368 8.500 8.288 8.325 68,069 -0.01(-0.18%)
Apr 26, 2017 8.068 8.398 8.068 8.339 65,785 +0.26(+3.26%)
Apr 25, 2017 8.061 8.141 7.988 8.076 69,520 +0.07(+0.82%)
Apr 24, 2017 7.958 8.054 7.893 8.010 97,376 +0.14(+1.77%)
Apr 21, 2017 7.929 8.010 7.849 7.871 98,654 -0.04(-0.46%)
Apr 20, 2017 8.017 8.017 7.893 7.907 69,272 +0.00(+0.00%)
Apr 19, 2017 7.922 7.929 7.856 7.907 96,823 +0.03(+0.37%)
Apr 18, 2017 7.922 7.988 7.797 7.878 52,365 -0.04(-0.55%)
Apr 17, 2017 7.710 7.973 7.652 7.922 60,811 +0.21(+2.75%)
Apr 13, 2017 7.622 7.746 7.622 7.710 51,818 +0.06(+0.77%)
Apr 12, 2017 7.731 7.790 7.578 7.651 85,881 -0.04(-0.57%)
Apr 11, 2017 7.797 7.885 7.629 7.695 95,664 -0.05(-0.66%)
Apr 10, 2017 7.387 7.819 7.380 7.746 236,446 +0.37(+5.06%)
Apr 07, 2017 7.387 7.505 7.358 7.373 77,977 -0.02(-0.30%)
Apr 06, 2017 7.439 7.526 7.351 7.395 96,872 -0.04(-0.49%)
Apr 05, 2017 7.497 7.666 7.409 7.431 118,372 -0.05(-0.68%)
Apr 04, 2017 7.461 7.724 7.321 7.483 194,939 +0.04(+0.59%)
Apr 03, 2017 7.658 7.658 7.431 7.439 77,137 -0.17(-2.21%)
Mar 31, 2017 7.607 7.673 7.563 7.607 70,641 +0.04(+0.48%)
Mar 30, 2017 7.614 7.695 7.505 7.570 67,779 -0.04(-0.58%)
Mar 29, 2017 7.578 7.666 7.548 7.614 157,179 -0.01(-0.10%)
Mar 28, 2017 7.644 7.644 7.519 7.622 59,262 -0.03(-0.38%)
Mar 27, 2017 7.570 7.673 7.468 7.651 88,858 +0.04(+0.58%)
Mar 24, 2017 7.702 7.702 7.570 7.607 68,162 -0.07(-0.95%)
Mar 23, 2017 7.724 7.812 7.629 7.680 303,972 -0.01(-0.10%)
Mar 22, 2017 7.775 7.775 7.621 7.688 79,757 -0.06(-0.76%)
Mar 21, 2017 7.944 7.944 7.731 7.746 78,552 -0.18(-2.31%)
Mar 20, 2017 8.141 8.244 7.819 7.929 81,850 -0.15(-1.81%)
Mar 17, 2017 7.973 8.098 7.885 8.076 145,493 +0.14(+1.75%)
Mar 16, 2017 7.702 7.951 7.702 7.936 77,754 +0.27(+3.53%)
Mar 15, 2017 7.585 7.680 7.505 7.666 77,156 +0.13(+1.75%)
Mar 14, 2017 7.483 7.563 7.321 7.534 114,837 +0.07(+0.88%)
Mar 13, 2017 7.578 7.651 7.461 7.468 174,184 -0.10(-1.35%)
Mar 10, 2017 7.863 7.929 7.563 7.570 147,487 -0.28(-3.54%)
Mar 09, 2017 7.973 7.973 7.812 7.849 143,386 -0.11(-1.38%)
Mar 08, 2017 7.944 8.068 7.907 7.958 104,652 +0.01(+0.09%)
Mar 07, 2017 8.390 8.427 7.944 7.951 144,239 -0.41(-4.90%)
Mar 06, 2017 8.830 8.830 8.325 8.361 125,004 -0.46(-5.23%)
Mar 03, 2017 8.830 8.859 8.639 8.822 175,972 +0.04(+0.42%)
Mar 02, 2017 8.830 9.071 8.757 8.786 130,900 -0.08(-0.91%)
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.