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 )

21.19 -0.23 (-1.07%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 6, 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 28, 2017 8.305 8.348 7.947 7.977 57,877 -0.31(-3.78%)
Apr 27, 2017 8.334 8.465 8.254 8.290 68,351 -0.01(-0.18%)
Apr 26, 2017 8.035 8.363 8.035 8.305 66,058 +0.26(+3.26%)
Apr 25, 2017 8.028 8.108 7.955 8.042 69,808 +0.07(+0.82%)
Apr 24, 2017 7.926 8.020 7.860 7.977 97,780 +0.14(+1.77%)
Apr 21, 2017 7.896 7.977 7.816 7.838 99,063 -0.04(-0.46%)
Apr 20, 2017 7.984 7.984 7.860 7.875 69,560 +0.00(+0.00%)
Apr 19, 2017 7.889 7.896 7.824 7.875 97,224 +0.03(+0.37%)
Apr 18, 2017 7.889 7.955 7.765 7.845 52,582 -0.04(-0.55%)
Apr 17, 2017 7.678 7.940 7.620 7.889 61,063 +0.21(+2.75%)
Apr 13, 2017 7.590 7.714 7.590 7.678 52,033 +0.06(+0.77%)
Apr 12, 2017 7.700 7.758 7.546 7.619 86,237 -0.04(-0.57%)
Apr 11, 2017 7.765 7.853 7.597 7.663 96,061 -0.05(-0.66%)
Apr 10, 2017 7.357 7.787 7.350 7.714 237,427 +0.37(+5.06%)
Apr 07, 2017 7.357 7.474 7.328 7.342 78,300 -0.02(-0.30%)
Apr 06, 2017 7.408 7.495 7.320 7.364 97,274 -0.04(-0.49%)
Apr 05, 2017 7.466 7.634 7.379 7.401 118,863 -0.05(-0.68%)
Apr 04, 2017 7.430 7.692 7.291 7.452 195,748 +0.04(+0.59%)
Apr 03, 2017 7.627 7.627 7.401 7.408 77,457 -0.17(-2.21%)
Mar 31, 2017 7.576 7.641 7.532 7.576 70,934 +0.04(+0.48%)
Mar 30, 2017 7.583 7.663 7.474 7.539 68,061 -0.04(-0.58%)
Mar 29, 2017 7.546 7.634 7.517 7.583 157,831 -0.01(-0.10%)
Mar 28, 2017 7.612 7.612 7.488 7.590 59,508 -0.03(-0.38%)
Mar 27, 2017 7.539 7.641 7.437 7.619 89,227 +0.04(+0.58%)
Mar 24, 2017 7.670 7.670 7.539 7.576 68,445 -0.07(-0.95%)
Mar 23, 2017 7.692 7.780 7.597 7.649 305,232 -0.01(-0.10%)
Mar 22, 2017 7.743 7.743 7.589 7.656 80,087 -0.06(-0.76%)
Mar 21, 2017 7.911 7.911 7.700 7.714 78,878 -0.18(-2.31%)
Mar 20, 2017 8.108 8.210 7.787 7.896 82,190 -0.15(-1.81%)
Mar 17, 2017 7.940 8.064 7.853 8.042 146,097 +0.14(+1.75%)
Mar 16, 2017 7.670 7.918 7.670 7.904 78,077 +0.27(+3.53%)
Mar 15, 2017 7.554 7.649 7.474 7.634 77,476 +0.13(+1.75%)
Mar 14, 2017 7.452 7.532 7.291 7.503 115,313 +0.07(+0.88%)
Mar 13, 2017 7.546 7.619 7.430 7.437 174,906 -0.10(-1.35%)
Mar 10, 2017 7.831 7.896 7.532 7.539 148,099 -0.28(-3.54%)
Mar 09, 2017 7.940 7.940 7.780 7.816 143,980 -0.11(-1.38%)
Mar 08, 2017 7.911 8.035 7.875 7.926 105,086 +0.01(+0.09%)
Mar 07, 2017 8.356 8.392 7.911 7.918 144,837 -0.41(-4.90%)
Mar 06, 2017 8.793 8.793 8.290 8.327 125,523 -0.46(-5.23%)
Mar 03, 2017 8.793 8.822 8.604 8.786 176,702 +0.04(+0.42%)
Mar 02, 2017 8.793 9.034 8.720 8.749 131,443 -0.08(-0.91%)
Mar 01, 2017 8.859 8.976 8.793 8.830 150,404 +0.03(+0.33%)
Feb 28, 2017 9.151 9.165 8.713 8.801 162,319 -0.35(-3.82%)
Feb 27, 2017 9.092 9.194 9.078 9.151 112,193 +0.07(+0.72%)
Feb 24, 2017 9.027 9.136 9.005 9.085 79,447 +0.05(+0.56%)
Feb 23, 2017 9.107 9.114 8.983 9.034 139,604 -0.02(-0.24%)
Feb 22, 2017 9.078 9.151 8.888 9.056 75,511 +0.01(+0.16%)
Feb 21, 2017 9.114 9.223 9.027 9.041 78,498 -0.01(-0.08%)
Feb 17, 2017 9.048 9.048 9.048 0 +0.07(+0.81%)
Feb 16, 2017 9.078 9.078 8.895 8.976 76,760 -0.04(-0.49%)
Feb 15, 2017 8.888 9.063 8.881 9.019 128,832 +0.07(+0.81%)
Feb 14, 2017 9.180 9.180 8.808 8.946 219,746 -0.15(-1.68%)
Feb 13, 2017 9.041 9.114 8.946 9.099 126,315 +0.16(+1.79%)
Feb 10, 2017 8.866 8.997 8.801 8.939 68,462 +0.15(+1.74%)
Feb 09, 2017 8.873 9.019 8.746 8.786 82,622 -0.11(-1.23%)
Feb 08, 2017 8.757 9.078 8.706 8.895 289,970 +0.15(+1.67%)
Feb 07, 2017 8.837 8.859 8.669 8.749 217,991 -0.01(-0.08%)
Feb 06, 2017 8.698 8.888 8.640 8.757 288,485 +0.01(+0.17%)
Feb 03, 2017 8.013 9.234 8.013 8.742 525,558 -0.71(-7.56%)
Feb 02, 2017 9.231 9.537 9.129 9.457 203,502 +0.31(+3.43%)
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.