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 (%)
Aug 31, 2016 8.949 9.058 8.891 9.000 78,918 +0.04(+0.41%)
Aug 30, 2016 9.088 9.139 8.942 8.964 122,309 -0.16(-1.76%)
Aug 29, 2016 9.000 9.139 8.734 9.124 130,102 +0.17(+1.95%)
Aug 26, 2016 8.978 9.095 8.865 8.949 80,439 +0.07(+0.74%)
Aug 25, 2016 8.993 9.197 8.862 8.884 86,185 -0.14(-1.53%)
Aug 24, 2016 8.738 9.124 8.738 9.022 163,339 +0.33(+3.77%)
Aug 23, 2016 8.767 8.905 8.676 8.694 139,219 -0.07(-0.83%)
Aug 22, 2016 8.570 8.811 8.570 8.767 156,157 +0.18(+2.12%)
Aug 19, 2016 8.548 8.738 8.519 8.585 90,150 +0.04(+0.51%)
Aug 18, 2016 8.403 8.632 8.403 8.541 188,185 +0.04(+0.51%)
Aug 17, 2016 8.905 8.905 8.432 8.497 303,289 -0.38(-4.27%)
Aug 16, 2016 8.847 8.956 8.782 8.876 188,095 -0.02(-0.25%)
Aug 15, 2016 8.811 8.953 8.669 8.898 149,351 +0.17(+1.92%)
Aug 12, 2016 8.847 8.891 8.628 8.730 158,309 -0.12(-1.32%)
Aug 11, 2016 8.913 9.007 8.796 8.847 92,751 -0.05(-0.57%)
Aug 10, 2016 9.109 9.175 8.760 8.898 211,965 -0.20(-2.16%)
Aug 09, 2016 9.211 9.306 9.066 9.095 207,115 -0.09(-1.03%)
Aug 08, 2016 9.168 9.262 9.080 9.190 132,949 -0.01(-0.08%)
Aug 05, 2016 9.277 9.467 9.153 9.197 105,404 +0.04(+0.48%)
Aug 04, 2016 9.248 9.350 9.095 9.153 92,704 -0.07(-0.79%)
Aug 03, 2016 9.306 9.416 9.131 9.226 216,973 -0.09(-0.94%)
Aug 02, 2016 9.525 9.714 9.109 9.313 175,195 -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.