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 )

20.88 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2016 8.786 8.786 8.545 8.662 63,932 -0.09(-1.08%)
Oct 28, 2016 8.779 8.779 8.626 8.757 69,538 +0.00(+0.00%)
Oct 27, 2016 8.976 9.027 8.660 8.757 74,502 -0.19(-2.12%)
Oct 26, 2016 8.866 9.085 8.713 8.946 79,340 +0.04(+0.41%)
Oct 25, 2016 8.895 8.924 8.791 8.910 69,044 -0.01(-0.16%)
Oct 24, 2016 8.859 9.099 8.749 8.924 69,313 +0.14(+1.58%)
Oct 21, 2016 8.691 8.830 8.480 8.786 76,872 +0.01(+0.08%)
Oct 20, 2016 8.808 8.932 8.575 8.779 68,417 +0.00(+0.00%)
Oct 19, 2016 8.903 8.903 8.647 8.779 72,004 -0.12(-1.39%)
Oct 18, 2016 8.932 8.939 8.764 8.903 72,200 -0.02(-0.25%)
Oct 17, 2016 9.114 9.114 8.859 8.924 120,702 -0.07(-0.81%)
Oct 14, 2016 8.822 9.012 8.763 8.997 105,150 +0.17(+1.98%)
Oct 13, 2016 8.801 8.895 8.749 8.822 89,211 -0.04(-0.49%)
Oct 12, 2016 8.815 8.909 8.611 8.866 136,208 +0.06(+0.66%)
Oct 11, 2016 8.859 8.968 8.713 8.808 195,693 +0.09(+1.09%)
Oct 10, 2016 8.553 8.793 8.553 8.713 130,915 +0.15(+1.70%)
Oct 07, 2016 8.553 8.589 8.414 8.567 100,989 +0.01(+0.09%)
Oct 06, 2016 8.472 8.604 8.356 8.560 79,980 +0.02(+0.26%)
Oct 05, 2016 8.538 8.647 8.429 8.538 71,400 -0.04(-0.43%)
Oct 04, 2016 8.400 8.611 8.400 8.575 97,531 +0.16(+1.91%)
Oct 03, 2016 8.137 8.451 7.875 8.414 197,071 +0.28(+3.40%)
Sep 30, 2016 7.845 8.356 7.845 8.137 188,909 +0.26(+3.24%)
Sep 29, 2016 7.933 7.940 7.772 7.882 89,603 -0.07(-0.83%)
Sep 28, 2016 8.115 8.115 7.918 7.947 60,280 -0.15(-1.80%)
Sep 27, 2016 8.071 8.115 7.958 8.093 69,627 +0.03(+0.36%)
Sep 26, 2016 8.108 8.108 7.962 8.064 70,551 -0.01(-0.18%)
Sep 23, 2016 8.203 8.305 8.071 8.079 56,776 -0.20(-2.46%)
Sep 22, 2016 8.057 8.305 8.035 8.283 94,853 +0.29(+3.65%)
Sep 21, 2016 7.933 8.028 7.824 7.991 66,926 +0.06(+0.74%)
Sep 20, 2016 8.035 8.173 7.896 7.933 83,236 -0.07(-0.82%)
Sep 19, 2016 7.969 8.104 7.962 7.998 90,778 +0.00(+0.00%)
Sep 16, 2016 7.955 8.050 7.896 7.998 202,208 +0.07(+0.92%)
Sep 15, 2016 7.875 8.006 7.875 7.926 128,724 +0.06(+0.74%)
Sep 14, 2016 7.845 7.984 7.772 7.867 161,010 -0.05(-0.64%)
Sep 13, 2016 7.926 7.984 7.751 7.918 518,554 -0.10(-1.27%)
Sep 12, 2016 8.152 8.203 7.969 8.020 197,435 -0.24(-2.91%)
Sep 09, 2016 8.567 8.567 8.254 8.261 113,920 -0.31(-3.57%)
Sep 08, 2016 8.626 8.819 8.545 8.567 148,690 -0.18(-2.08%)
Sep 07, 2016 8.618 8.786 8.480 8.749 156,115 -0.02(-0.25%)
Sep 06, 2016 8.822 8.859 8.728 8.771 60,779 -0.06(-0.66%)
Sep 02, 2016 8.888 8.830 8.830 8.830 76,804 -0.07(-0.82%)
Sep 01, 2016 8.976 9.038 8.832 8.903 57,276 -0.10(-1.13%)
Aug 31, 2016 8.954 9.063 8.895 9.005 78,878 +0.04(+0.41%)
Aug 30, 2016 9.092 9.143 8.946 8.968 122,247 -0.16(-1.76%)
Aug 29, 2016 9.005 9.143 8.739 9.129 130,036 +0.17(+1.95%)
Aug 26, 2016 8.983 9.099 8.870 8.954 80,399 +0.07(+0.74%)
Aug 25, 2016 8.997 9.202 8.866 8.888 86,141 -0.14(-1.53%)
Aug 24, 2016 8.742 9.129 8.742 9.027 163,257 +0.33(+3.77%)
Aug 23, 2016 8.771 8.910 8.680 8.698 139,148 -0.07(-0.83%)
Aug 22, 2016 8.575 8.815 8.575 8.771 156,078 +0.18(+2.12%)
Aug 19, 2016 8.553 8.742 8.523 8.589 90,105 +0.04(+0.51%)
Aug 18, 2016 8.407 8.636 8.407 8.545 188,089 +0.04(+0.51%)
Aug 17, 2016 8.910 8.910 8.436 8.502 303,135 -0.38(-4.27%)
Aug 16, 2016 8.852 8.961 8.786 8.881 188,000 -0.02(-0.25%)
Aug 15, 2016 8.815 8.957 8.673 8.903 149,276 +0.17(+1.92%)
Aug 12, 2016 8.852 8.895 8.633 8.735 158,229 -0.12(-1.32%)
Aug 11, 2016 8.917 9.012 8.801 8.852 92,704 -0.05(-0.57%)
Aug 10, 2016 9.114 9.180 8.764 8.903 211,858 -0.20(-2.16%)
Aug 09, 2016 9.216 9.311 9.070 9.099 207,011 -0.09(-1.03%)
Aug 08, 2016 9.172 9.267 9.085 9.194 132,882 -0.01(-0.08%)
Aug 05, 2016 9.282 9.471 9.158 9.202 105,350 +0.04(+0.48%)
Aug 04, 2016 9.253 9.355 9.099 9.158 92,657 -0.07(-0.79%)
Aug 03, 2016 9.311 9.420 9.136 9.231 216,864 -0.09(-0.94%)
Aug 02, 2016 9.530 9.719 9.114 9.318 175,107 -0.20(-2.14%)
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.