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 )

21.32 +0.25 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 9.862 9.906 9.767 9.782 359,738 -0.10(-0.96%)
Apr 28, 2016 9.862 10.02 9.789 9.877 174,337 -0.01(-0.15%)
Apr 27, 2016 9.994 10.00 9.825 9.891 243,021 -0.07(-0.66%)
Apr 26, 2016 9.928 10.11 9.884 9.957 216,722 -0.02(-0.22%)
Apr 25, 2016 9.994 10.10 9.672 9.979 548,340 +0.20(+2.10%)
Apr 22, 2016 10.21 10.26 9.621 9.774 750,273 -0.25(-2.48%)
Apr 21, 2016 11.88 11.88 9.869 10.02 2,346,920 -4.90(-32.83%)
Apr 20, 2016 13.98 15.10 13.98 14.92 70,614 +0.90(+6.42%)
Apr 19, 2016 14.27 14.27 13.86 14.02 76,096 -0.26(-1.80%)
Apr 18, 2016 14.43 14.55 14.07 14.28 62,942 -0.15(-1.02%)
Apr 15, 2016 14.42 14.68 14.28 14.42 40,441 +0.04(+0.31%)
Apr 14, 2016 15.03 15.03 14.31 14.38 83,704 -0.26(-1.75%)
Apr 13, 2016 14.60 14.83 14.54 14.64 105,396 +0.13(+0.91%)
Apr 12, 2016 14.41 14.58 14.34 14.50 74,697 +0.14(+0.97%)
Apr 11, 2016 14.87 14.93 14.35 14.36 85,755 -0.48(-3.25%)
Apr 08, 2016 14.81 14.87 14.59 14.85 47,103 +0.12(+0.85%)
Apr 07, 2016 14.99 15.22 14.65 14.72 46,629 -0.37(-2.47%)
Apr 06, 2016 14.43 15.14 14.36 15.10 77,206 +0.64(+4.41%)
Apr 05, 2016 14.39 14.57 14.39 14.46 64,049 -0.07(-0.45%)
Apr 04, 2016 15.43 15.46 14.45 14.53 182,898 -0.94(-6.06%)
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.