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 )

21.38 -0.04 (-0.19%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Jun 30, 2016 9.467 9.467 9.423 9.510 139,852 +0.03(+0.31%)
Jun 29, 2016 9.503 9.547 9.394 9.481 103,141 +0.03(+0.31%)
Jun 28, 2016 9.394 9.620 9.343 9.452 233,717 +0.09(+1.01%)
Jun 27, 2016 9.518 9.591 9.255 9.357 97,322 -0.18(-1.91%)
Jun 24, 2016 9.226 9.612 8.956 9.539 517,521 +0.03(+0.31%)
Jun 23, 2016 9.401 9.583 9.401 9.510 87,225 +0.19(+2.03%)
Jun 22, 2016 9.452 9.539 9.306 9.321 103,318 -0.15(-1.62%)
Jun 21, 2016 9.583 9.700 9.372 9.474 54,639 -0.11(-1.14%)
Jun 20, 2016 9.685 9.780 9.568 9.583 76,983 -0.05(-0.53%)
Jun 17, 2016 9.729 9.743 9.500 9.634 140,809 -0.05(-0.53%)
Jun 16, 2016 9.365 9.685 9.365 9.685 103,859 +0.24(+2.55%)
Jun 15, 2016 9.292 9.558 9.292 9.445 98,034 +0.08(+0.86%)
Jun 14, 2016 9.532 9.638 9.292 9.365 121,962 -0.20(-2.13%)
Jun 13, 2016 9.641 9.641 9.416 9.569 92,714 -0.08(-0.83%)
Jun 10, 2016 9.765 10.06 9.590 9.649 100,729 -0.16(-1.63%)
Jun 09, 2016 9.838 10.16 9.671 9.809 112,494 -0.04(-0.44%)
Jun 08, 2016 10.08 10.09 9.845 9.853 112,259 -0.19(-1.89%)
Jun 07, 2016 9.889 10.19 9.882 10.04 125,891 +0.25(+2.53%)
Jun 06, 2016 9.751 9.918 9.751 9.794 75,749 +0.07(+0.67%)
Jun 03, 2016 9.838 9.853 9.678 9.729 58,871 -0.20(-2.05%)
Jun 02, 2016 9.999 10.14 9.816 9.933 87,144 -0.09(-0.87%)
Jun 01, 2016 9.714 10.08 9.692 10.02 191,047 +0.36(+3.77%)
May 31, 2016 9.765 9.845 9.612 9.656 78,684 -0.09(-0.90%)
May 27, 2016 9.962 9.743 9.743 9.743 90,153 -0.19(-1.91%)
May 26, 2016 9.838 10.04 9.831 9.933 93,205 +0.06(+0.59%)
May 25, 2016 9.845 9.948 9.787 9.875 50,624 +0.03(+0.30%)
May 24, 2016 9.758 9.948 9.678 9.845 128,160 +0.10(+1.05%)
May 23, 2016 9.467 9.853 9.467 9.743 109,035 +0.26(+2.77%)
May 20, 2016 9.437 9.583 9.408 9.481 136,771 +0.09(+1.01%)
May 19, 2016 9.401 9.452 9.292 9.386 226,495 -0.07(-0.77%)
May 18, 2016 9.467 9.532 9.335 9.459 95,108 -0.01(-0.08%)
May 17, 2016 9.831 9.940 9.430 9.467 113,696 -0.36(-3.64%)
May 16, 2016 9.838 9.991 9.736 9.824 102,406 +0.01(+0.07%)
May 13, 2016 9.838 9.984 9.707 9.816 121,575 -0.07(-0.74%)
May 12, 2016 9.707 9.977 9.539 9.889 252,631 +0.24(+2.49%)
May 11, 2016 9.816 9.882 9.576 9.649 193,853 -0.23(-2.29%)
May 10, 2016 10.14 10.14 9.706 9.875 130,707 -0.23(-2.24%)
May 09, 2016 9.802 10.33 9.802 10.10 407,261 +0.31(+3.20%)
May 06, 2016 9.962 10.02 9.277 9.787 288,129 +0.15(+1.51%)
May 05, 2016 9.590 9.722 9.386 9.641 145,862 +0.10(+1.07%)
May 04, 2016 9.474 9.598 9.262 9.539 212,016 +0.04(+0.38%)
May 03, 2016 9.692 9.692 9.496 9.503 212,431 -0.21(-2.18%)
May 02, 2016 9.933 9.933 9.627 9.714 149,995 -0.02(-0.22%)
Apr 29, 2016 9.816 9.860 9.722 9.736 361,413 -0.09(-0.96%)
Apr 28, 2016 9.816 9.977 9.744 9.831 175,149 -0.01(-0.15%)
Apr 27, 2016 9.948 9.956 9.780 9.845 244,153 -0.07(-0.66%)
Apr 26, 2016 9.882 10.06 9.838 9.911 217,731 -0.02(-0.22%)
Apr 25, 2016 9.948 10.06 9.627 9.933 550,893 +0.20(+2.10%)
Apr 22, 2016 10.17 10.21 9.576 9.729 753,766 -0.25(-2.48%)
Apr 21, 2016 11.83 11.83 9.824 9.977 2,357,846 -4.88(-32.83%)
Apr 20, 2016 13.91 15.03 13.91 14.85 70,942 +0.90(+6.42%)
Apr 19, 2016 14.20 14.20 13.80 13.96 76,450 -0.25(-1.79%)
Apr 18, 2016 14.36 14.48 14.01 14.21 63,235 -0.15(-1.02%)
Apr 15, 2016 14.35 14.61 14.21 14.36 40,629 +0.04(+0.31%)
Apr 14, 2016 14.96 14.96 14.25 14.31 84,093 -0.26(-1.75%)
Apr 13, 2016 14.53 14.76 14.48 14.57 105,887 +0.13(+0.91%)
Apr 12, 2016 14.34 14.52 14.27 14.44 75,045 +0.14(+0.97%)
Apr 11, 2016 14.80 14.86 14.28 14.30 86,155 -0.48(-3.25%)
Apr 08, 2016 14.74 14.80 14.52 14.78 47,323 +0.12(+0.85%)
Apr 07, 2016 14.92 15.15 14.58 14.66 46,846 -0.37(-2.47%)
Apr 06, 2016 14.36 15.07 14.30 15.03 77,566 +0.63(+4.41%)
Apr 05, 2016 14.33 14.50 14.33 14.39 64,348 -0.07(-0.45%)
Apr 04, 2016 15.36 15.39 14.39 14.46 183,750 -0.93(-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.