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 )

20.68 -0.14 (-0.67%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 13, 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, 2017 6.005 6.100 5.918 6.027 281,873 +0.02(+0.36%)
Jun 29, 2017 5.903 6.266 5.888 6.005 376,400 +0.14(+2.36%)
Jun 28, 2017 5.954 6.049 5.852 5.866 750,031 -0.07(-1.11%)
Jun 27, 2017 5.961 6.012 5.866 5.932 224,512 +0.00(+0.00%)
Jun 26, 2017 5.874 6.041 5.772 5.932 167,500 +0.10(+1.75%)
Jun 23, 2017 5.888 5.976 5.772 5.830 456,070 -0.10(-1.72%)
Jun 22, 2017 6.063 6.078 5.903 5.932 197,789 -0.14(-2.28%)
Jun 21, 2017 6.122 6.162 6.020 6.071 101,685 -0.09(-1.42%)
Jun 20, 2017 6.267 6.267 6.092 6.158 85,718 -0.11(-1.74%)
Jun 19, 2017 6.493 6.493 6.122 6.267 205,776 -0.09(-1.49%)
Jun 16, 2017 6.049 6.639 5.852 6.362 439,274 -0.17(-2.68%)
Jun 15, 2017 6.552 6.632 6.486 6.537 162,021 -0.07(-1.10%)
Jun 14, 2017 6.887 6.930 6.515 6.610 1,375,727 -0.29(-4.22%)
Jun 13, 2017 6.814 6.938 6.741 6.901 87,180 +0.06(+0.85%)
Jun 12, 2017 6.850 6.960 6.799 6.843 167,762 -0.08(-1.16%)
Jun 09, 2017 6.894 7.098 6.836 6.923 112,200 +0.04(+0.53%)
Jun 08, 2017 7.084 7.105 6.879 6.887 213,664 -0.22(-3.08%)
Jun 07, 2017 7.164 7.164 7.032 7.105 46,391 -0.05(-0.71%)
Jun 06, 2017 7.411 7.718 7.135 7.156 125,225 -0.29(-3.91%)
Jun 05, 2017 7.615 7.710 7.441 7.448 120,256 -0.18(-2.39%)
Jun 02, 2017 7.390 7.645 7.390 7.630 136,764 +0.28(+3.77%)
Jun 01, 2017 7.258 7.375 7.142 7.353 94,307 +0.13(+1.82%)
May 31, 2017 7.346 7.360 7.193 7.222 54,099 -0.12(-1.69%)
May 30, 2017 7.164 7.397 7.069 7.346 73,271 +0.20(+2.75%)
May 26, 2017 7.135 7.204 7.040 7.149 52,201 +0.04(+0.51%)
May 25, 2017 7.091 7.251 7.047 7.113 101,328 +0.04(+0.62%)
May 24, 2017 7.062 7.091 6.987 7.069 53,008 +0.01(+0.10%)
May 23, 2017 7.171 7.171 7.011 7.062 82,650 -0.07(-1.02%)
May 22, 2017 6.960 7.171 6.879 7.135 69,253 +0.24(+3.49%)
May 19, 2017 6.916 6.960 6.836 6.894 124,211 -0.01(-0.21%)
May 18, 2017 6.850 7.014 6.828 6.909 109,703 +0.07(+0.96%)
May 17, 2017 6.996 7.051 6.726 6.843 383,320 -0.20(-2.79%)
May 16, 2017 7.215 7.215 7.025 7.040 109,198 -0.21(-2.91%)
May 15, 2017 7.186 7.295 7.186 7.251 67,369 +0.04(+0.51%)
May 12, 2017 7.492 7.492 7.149 7.215 125,147 -0.31(-4.07%)
May 11, 2017 7.360 7.543 7.360 7.521 85,790 +0.04(+0.58%)
May 10, 2017 7.200 7.506 7.113 7.477 71,048 +0.23(+3.12%)
May 09, 2017 7.229 7.288 7.156 7.251 64,109 +0.08(+1.12%)
May 08, 2017 7.273 7.470 7.142 7.171 217,002 -0.04(-0.61%)
May 05, 2017 7.652 7.871 7.207 7.215 316,028 -0.66(-8.33%)
May 04, 2017 7.827 8.009 7.747 7.871 92,446 +0.07(+0.93%)
May 03, 2017 7.841 7.841 7.703 7.798 230,627 -0.07(-0.83%)
May 02, 2017 7.761 7.885 7.645 7.863 148,295 +0.11(+1.41%)
May 01, 2017 7.914 7.936 7.630 7.754 93,312 -0.22(-2.74%)
Apr 28, 2017 8.301 8.344 7.943 7.973 57,906 -0.31(-3.78%)
Apr 27, 2017 8.330 8.461 8.250 8.286 68,386 -0.01(-0.18%)
Apr 26, 2017 8.031 8.359 8.031 8.301 66,092 +0.26(+3.26%)
Apr 25, 2017 8.024 8.104 7.951 8.038 69,843 +0.07(+0.82%)
Apr 24, 2017 7.922 8.016 7.856 7.973 97,829 +0.14(+1.77%)
Apr 21, 2017 7.892 7.973 7.812 7.834 99,114 -0.04(-0.46%)
Apr 20, 2017 7.980 7.980 7.856 7.871 69,595 +0.00(+0.00%)
Apr 19, 2017 7.885 7.892 7.820 7.871 97,273 +0.03(+0.37%)
Apr 18, 2017 7.885 7.951 7.761 7.841 52,608 -0.04(-0.55%)
Apr 17, 2017 7.674 7.936 7.616 7.885 61,094 +0.21(+2.75%)
Apr 13, 2017 7.586 7.710 7.586 7.674 52,059 +0.06(+0.77%)
Apr 12, 2017 7.696 7.754 7.543 7.615 86,281 -0.04(-0.57%)
Apr 11, 2017 7.761 7.849 7.594 7.659 96,110 -0.05(-0.66%)
Apr 10, 2017 7.353 7.783 7.346 7.710 237,547 +0.37(+5.06%)
Apr 07, 2017 7.353 7.470 7.324 7.339 78,340 -0.02(-0.30%)
Apr 06, 2017 7.404 7.492 7.317 7.360 97,323 -0.04(-0.49%)
Apr 05, 2017 7.462 7.630 7.375 7.397 118,923 -0.05(-0.69%)
Apr 04, 2017 7.426 7.688 7.288 7.448 195,847 +0.04(+0.59%)
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.