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 )

21.58 +0.39 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2017 7.572 7.637 7.528 7.572 70,970 +0.04(+0.48%)
Mar 30, 2017 7.579 7.659 7.470 7.535 68,095 -0.04(-0.58%)
Mar 29, 2017 7.543 7.630 7.513 7.579 157,911 -0.01(-0.10%)
Mar 28, 2017 7.608 7.608 7.484 7.586 59,538 -0.03(-0.38%)
Mar 27, 2017 7.535 7.637 7.433 7.615 89,272 +0.04(+0.58%)
Mar 24, 2017 7.667 7.667 7.535 7.572 68,479 -0.07(-0.95%)
Mar 23, 2017 7.688 7.776 7.594 7.645 305,387 -0.01(-0.10%)
Mar 22, 2017 7.739 7.739 7.586 7.652 80,128 -0.06(-0.76%)
Mar 21, 2017 7.907 7.907 7.696 7.710 78,918 -0.18(-2.31%)
Mar 20, 2017 8.104 8.206 7.783 7.892 82,231 -0.15(-1.81%)
Mar 17, 2017 7.936 8.060 7.849 8.038 146,171 +0.14(+1.75%)
Mar 16, 2017 7.667 7.914 7.667 7.900 78,116 +0.27(+3.53%)
Mar 15, 2017 7.550 7.645 7.470 7.630 77,515 +0.13(+1.75%)
Mar 14, 2017 7.448 7.528 7.288 7.499 115,371 +0.07(+0.88%)
Mar 13, 2017 7.543 7.615 7.426 7.433 174,995 -0.10(-1.35%)
Mar 10, 2017 7.827 7.892 7.528 7.535 148,174 -0.28(-3.54%)
Mar 09, 2017 7.936 7.936 7.776 7.812 144,053 -0.11(-1.38%)
Mar 08, 2017 7.907 8.031 7.871 7.922 105,139 +0.01(+0.09%)
Mar 07, 2017 8.352 8.388 7.907 7.914 144,911 -0.41(-4.90%)
Mar 06, 2017 8.789 8.789 8.286 8.322 125,586 -0.46(-5.23%)
Mar 03, 2017 8.789 8.818 8.599 8.782 176,791 +0.04(+0.42%)
Mar 02, 2017 8.789 9.029 8.716 8.745 131,510 -0.08(-0.91%)
Mar 01, 2017 8.854 8.971 8.789 8.825 150,481 +0.03(+0.33%)
Feb 28, 2017 9.146 9.160 8.709 8.796 162,401 -0.35(-3.82%)
Feb 27, 2017 9.088 9.190 9.073 9.146 112,250 +0.07(+0.72%)
Feb 24, 2017 9.022 9.131 9.000 9.080 79,487 +0.05(+0.56%)
Feb 23, 2017 9.102 9.109 8.978 9.029 139,675 -0.02(-0.24%)
Feb 22, 2017 9.073 9.146 8.884 9.051 75,549 +0.01(+0.16%)
Feb 21, 2017 9.109 9.219 9.022 9.037 78,537 -0.01(-0.08%)
Feb 17, 2017 9.044 9.044 9.044 0 +0.07(+0.81%)
Feb 16, 2017 9.073 9.073 8.891 8.971 76,799 -0.04(-0.48%)
Feb 15, 2017 8.884 9.058 8.876 9.015 128,897 +0.07(+0.81%)
Feb 14, 2017 9.175 9.175 8.803 8.942 219,858 -0.15(-1.68%)
Feb 13, 2017 9.037 9.109 8.942 9.095 126,379 +0.16(+1.79%)
Feb 10, 2017 8.862 8.993 8.796 8.935 68,497 +0.15(+1.74%)
Feb 09, 2017 8.869 9.015 8.741 8.782 82,664 -0.11(-1.23%)
Feb 08, 2017 8.752 9.073 8.701 8.891 290,117 +0.15(+1.67%)
Feb 07, 2017 8.833 8.854 8.665 8.745 218,101 -0.01(-0.08%)
Feb 06, 2017 8.694 8.884 8.636 8.752 288,631 +0.01(+0.17%)
Feb 03, 2017 8.009 9.230 8.009 8.738 525,824 -0.71(-7.56%)
Feb 02, 2017 9.226 9.532 9.124 9.452 203,605 +0.31(+3.43%)
Feb 01, 2017 9.168 9.182 8.949 9.139 111,621 -0.07(-0.79%)
Jan 31, 2017 8.964 9.284 8.792 9.211 183,374 -0.54(-5.53%)
Jan 30, 2017 9.736 9.809 9.445 9.751 115,923 -0.02(-0.22%)
Jan 27, 2017 9.882 9.882 9.612 9.773 100,194 -0.09(-0.89%)
Jan 26, 2017 10.01 10.03 9.816 9.860 247,985 -0.09(-0.88%)
Jan 25, 2017 9.845 10.05 9.809 9.948 344,492 +0.19(+1.94%)
Jan 24, 2017 9.605 9.831 9.605 9.758 60,312 +0.10(+1.06%)
Jan 23, 2017 9.525 9.722 9.277 9.656 291,629 +0.06(+0.61%)
Jan 20, 2017 9.590 9.787 9.554 9.598 85,761 -0.02(-0.23%)
Jan 19, 2017 9.700 9.700 9.499 9.620 76,058 -0.01(-0.08%)
Jan 18, 2017 9.692 9.729 9.474 9.627 361,306 +0.02(+0.23%)
Jan 17, 2017 9.496 9.656 9.452 9.605 133,173 +0.12(+1.31%)
Jan 13, 2017 9.481 9.481 9.481 0 +0.25(+2.68%)
Jan 12, 2017 9.088 9.262 9.080 9.233 57,921 +0.09(+0.96%)
Jan 11, 2017 9.022 9.219 8.920 9.146 80,657 +0.01(+0.08%)
Jan 10, 2017 8.884 9.175 8.847 9.139 136,925 +0.24(+2.70%)
Jan 09, 2017 8.942 9.015 8.752 8.898 40,526 -0.04(-0.41%)
Jan 06, 2017 9.015 9.015 8.803 8.935 63,239 +0.07(+0.74%)
Jan 05, 2017 8.898 8.942 8.782 8.869 57,290 +0.03(+0.33%)
Jan 04, 2017 8.767 8.971 8.760 8.840 68,014 +0.10(+1.17%)
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.