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 )

21.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2017 6.307 6.453 6.234 6.424 79,341 +0.09(+1.50%)
Jul 28, 2017 6.219 6.431 6.211 6.329 131,613 +0.07(+1.17%)
Jul 27, 2017 6.023 6.322 6.023 6.256 263,311 +0.26(+4.38%)
Jul 26, 2017 5.964 6.066 5.950 5.993 59,121 +0.02(+0.37%)
Jul 25, 2017 5.906 6.037 5.869 5.972 86,485 +0.07(+1.24%)
Jul 24, 2017 5.942 6.001 5.877 5.899 61,874 -0.07(-1.22%)
Jul 21, 2017 6.015 6.015 5.848 5.972 186,044 +0.02(+0.37%)
Jul 20, 2017 6.052 6.117 5.913 5.950 87,775 -0.05(-0.85%)
Jul 19, 2017 5.877 6.088 5.855 6.001 129,740 +0.12(+2.11%)
Jul 18, 2017 5.775 5.899 5.665 5.877 97,486 +0.09(+1.51%)
Jul 17, 2017 5.731 5.855 5.665 5.789 114,487 +0.05(+0.89%)
Jul 14, 2017 5.826 5.899 5.680 5.738 84,491 -0.09(-1.63%)
Jul 13, 2017 5.753 5.884 5.665 5.833 229,118 +0.07(+1.14%)
Jul 12, 2017 5.746 5.855 5.738 5.767 82,910 +0.05(+0.89%)
Jul 11, 2017 5.797 5.818 5.673 5.716 95,821 -0.04(-0.76%)
Jul 10, 2017 5.972 5.972 5.753 5.760 137,169 -0.16(-2.71%)
Jul 07, 2017 5.833 6.044 5.826 5.920 231,008 +0.12(+2.01%)
Jul 06, 2017 5.964 5.986 5.782 5.804 163,991 -0.13(-2.21%)
Jul 05, 2017 6.088 6.147 5.833 5.935 150,526 -0.19(-3.10%)
Jul 03, 2017 6.001 6.198 5.920 6.125 104,223 +0.09(+1.57%)
Jun 30, 2017 6.008 6.103 5.920 6.030 281,730 +0.02(+0.36%)
Jun 29, 2017 5.906 6.270 5.891 6.008 376,209 +0.14(+2.36%)
Jun 28, 2017 5.957 6.052 5.855 5.869 749,651 -0.07(-1.11%)
Jun 27, 2017 5.964 6.015 5.869 5.935 224,399 +0.00(+0.00%)
Jun 26, 2017 5.877 6.044 5.775 5.935 167,415 +0.10(+1.75%)
Jun 23, 2017 5.891 5.979 5.775 5.833 455,839 -0.10(-1.72%)
Jun 22, 2017 6.066 6.081 5.906 5.935 197,688 -0.14(-2.28%)
Jun 21, 2017 6.125 6.165 6.023 6.074 101,634 -0.09(-1.42%)
Jun 20, 2017 6.270 6.270 6.095 6.161 85,675 -0.11(-1.74%)
Jun 19, 2017 6.497 6.497 6.125 6.270 205,672 -0.09(-1.49%)
Jun 16, 2017 6.052 6.642 5.855 6.365 439,052 -0.17(-2.68%)
Jun 15, 2017 6.555 6.635 6.489 6.540 161,939 -0.07(-1.10%)
Jun 14, 2017 6.890 6.934 6.518 6.613 1,375,031 -0.29(-4.22%)
Jun 13, 2017 6.817 6.941 6.744 6.905 87,135 +0.06(+0.85%)
Jun 12, 2017 6.854 6.964 6.803 6.846 167,677 -0.08(-1.16%)
Jun 09, 2017 6.898 7.102 6.839 6.927 112,143 +0.04(+0.53%)
Jun 08, 2017 7.087 7.109 6.883 6.890 213,555 -0.22(-3.08%)
Jun 07, 2017 7.167 7.167 7.036 7.109 46,367 -0.05(-0.71%)
Jun 06, 2017 7.415 7.721 7.138 7.160 125,162 -0.29(-3.91%)
Jun 05, 2017 7.619 7.714 7.444 7.452 120,196 -0.18(-2.39%)
Jun 02, 2017 7.393 7.649 7.393 7.634 136,695 +0.28(+3.77%)
Jun 01, 2017 7.262 7.379 7.145 7.357 94,259 +0.13(+1.82%)
May 31, 2017 7.350 7.364 7.196 7.226 54,071 -0.12(-1.69%)
May 30, 2017 7.167 7.401 7.073 7.350 73,234 +0.20(+2.75%)
May 26, 2017 7.138 7.207 7.043 7.153 52,174 +0.04(+0.51%)
May 25, 2017 7.094 7.255 7.051 7.116 101,277 +0.04(+0.62%)
May 24, 2017 7.065 7.094 6.990 7.073 52,981 +0.01(+0.10%)
May 23, 2017 7.175 7.175 7.014 7.065 82,608 -0.07(-1.02%)
May 22, 2017 6.963 7.175 6.883 7.138 69,218 +0.24(+3.49%)
May 19, 2017 6.919 6.963 6.839 6.898 124,148 -0.01(-0.21%)
May 18, 2017 6.854 7.018 6.832 6.912 109,647 +0.07(+0.96%)
May 17, 2017 7.000 7.054 6.730 6.846 383,126 -0.20(-2.80%)
May 16, 2017 7.218 7.218 7.029 7.043 109,143 -0.21(-2.91%)
May 15, 2017 7.189 7.299 7.189 7.255 67,335 +0.04(+0.50%)
May 12, 2017 7.495 7.495 7.153 7.218 125,084 -0.31(-4.07%)
May 11, 2017 7.364 7.546 7.364 7.525 85,746 +0.04(+0.58%)
May 10, 2017 7.204 7.510 7.116 7.481 71,012 +0.23(+3.12%)
May 09, 2017 7.233 7.291 7.160 7.255 64,076 +0.08(+1.12%)
May 08, 2017 7.277 7.474 7.145 7.175 216,892 -0.04(-0.61%)
May 05, 2017 7.656 7.875 7.211 7.218 315,869 -0.66(-8.33%)
May 04, 2017 7.831 8.013 7.751 7.875 92,399 +0.07(+0.93%)
May 03, 2017 7.845 7.845 7.707 7.802 230,510 -0.07(-0.83%)
May 02, 2017 7.765 7.889 7.649 7.867 148,220 +0.11(+1.41%)
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.