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 )

21.58 +0.39 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 8.995 9.105 8.937 9.047 78,512 +0.04(+0.41%)
Aug 30, 2016 9.135 9.186 8.988 9.010 121,681 -0.16(-1.76%)
Aug 29, 2016 9.047 9.186 8.779 9.171 129,434 +0.18(+1.95%)
Aug 26, 2016 9.025 9.142 8.911 8.995 80,026 +0.07(+0.74%)
Aug 25, 2016 9.039 9.244 8.907 8.929 85,742 -0.14(-1.53%)
Aug 24, 2016 8.783 9.171 8.783 9.069 162,500 +0.33(+3.77%)
Aug 23, 2016 8.812 8.951 8.721 8.739 138,504 -0.07(-0.83%)
Aug 22, 2016 8.614 8.856 8.614 8.812 155,355 +0.18(+2.12%)
Aug 19, 2016 8.592 8.783 8.563 8.629 89,687 +0.04(+0.51%)
Aug 18, 2016 8.446 8.677 8.446 8.585 187,218 +0.04(+0.51%)
Aug 17, 2016 8.951 8.951 8.475 8.541 301,731 -0.38(-4.27%)
Aug 16, 2016 8.893 9.003 8.827 8.922 187,129 -0.02(-0.25%)
Aug 15, 2016 8.856 8.999 8.713 8.944 148,584 +0.17(+1.92%)
Aug 12, 2016 8.893 8.937 8.673 8.776 157,496 -0.12(-1.32%)
Aug 11, 2016 8.959 9.054 8.842 8.893 92,274 -0.05(-0.57%)
Aug 10, 2016 9.156 9.222 8.805 8.944 210,876 -0.20(-2.16%)
Aug 09, 2016 9.259 9.354 9.113 9.142 206,051 -0.10(-1.03%)
Aug 08, 2016 9.215 9.310 9.127 9.237 132,266 -0.01(-0.08%)
Aug 05, 2016 9.325 9.515 9.200 9.244 104,862 +0.04(+0.48%)
Aug 04, 2016 9.296 9.398 9.142 9.200 92,228 -0.07(-0.79%)
Aug 03, 2016 9.354 9.464 9.178 9.274 215,859 -0.09(-0.94%)
Aug 02, 2016 9.574 9.764 9.156 9.362 174,295 -0.21(-2.14%)
Aug 01, 2016 10.07 10.07 9.545 9.567 117,074 -0.46(-4.60%)
Jul 29, 2016 9.757 10.17 9.413 10.03 277,170 +0.40(+4.11%)
Jul 28, 2016 9.830 10.10 9.567 9.633 227,153 -0.25(-2.52%)
Jul 27, 2016 9.948 10.13 9.764 9.882 106,091 -0.10(-0.95%)
Jul 26, 2016 10.08 10.28 9.874 9.977 118,947 -0.07(-0.66%)
Jul 25, 2016 9.955 10.12 9.955 10.04 130,389 +0.13(+1.33%)
Jul 22, 2016 9.933 10.02 9.860 9.911 116,181 +0.01(+0.07%)
Jul 21, 2016 9.830 10.03 9.830 9.904 94,491 +0.06(+0.60%)
Jul 20, 2016 9.838 10.04 9.830 9.845 71,992 +0.01(+0.07%)
Jul 19, 2016 10.12 10.16 9.830 9.838 106,832 -0.23(-2.33%)
Jul 18, 2016 10.04 10.17 9.824 10.07 97,519 +0.13(+1.33%)
Jul 15, 2016 10.14 10.15 9.926 9.940 48,417 -0.15(-1.45%)
Jul 14, 2016 10.29 10.35 10.04 10.09 69,772 -0.18(-1.78%)
Jul 13, 2016 10.19 10.41 10.19 10.27 140,393 +0.04(+0.43%)
Jul 12, 2016 10.15 10.26 10.04 10.23 150,376 +0.07(+0.72%)
Jul 11, 2016 10.17 10.26 10.10 10.15 72,287 -0.04(-0.36%)
Jul 08, 2016 10.06 10.24 10.07 10.19 111,511 +0.12(+1.16%)
Jul 07, 2016 9.757 10.08 9.757 10.07 111,071 +0.26(+2.69%)
Jul 06, 2016 9.559 9.889 9.523 9.808 129,240 +0.23(+2.37%)
Jul 05, 2016 9.501 9.699 9.435 9.581 75,705 +0.07(+0.77%)
Jul 01, 2016 9.545 9.508 9.508 9.508 88,052 -0.05(-0.54%)
Jun 30, 2016 9.515 9.515 9.471 9.559 139,133 +0.03(+0.31%)
Jun 29, 2016 9.552 9.596 9.442 9.530 102,611 +0.03(+0.31%)
Jun 28, 2016 9.442 9.669 9.391 9.501 232,516 +0.10(+1.01%)
Jun 27, 2016 9.567 9.641 9.303 9.406 96,821 -0.18(-1.91%)
Jun 24, 2016 9.274 9.662 9.003 9.589 514,862 +0.03(+0.31%)
Jun 23, 2016 9.450 9.633 9.450 9.559 86,777 +0.19(+2.03%)
Jun 22, 2016 9.501 9.589 9.354 9.369 102,787 -0.15(-1.62%)
Jun 21, 2016 9.633 9.750 9.420 9.523 54,358 -0.11(-1.14%)
Jun 20, 2016 9.735 9.830 9.618 9.633 76,587 -0.05(-0.53%)
Jun 17, 2016 9.779 9.794 9.549 9.684 140,086 -0.05(-0.53%)
Jun 16, 2016 9.413 9.735 9.413 9.735 103,325 +0.24(+2.55%)
Jun 15, 2016 9.340 9.607 9.340 9.493 97,530 +0.08(+0.86%)
Jun 14, 2016 9.581 9.688 9.340 9.413 121,336 -0.21(-2.13%)
Jun 13, 2016 9.691 9.691 9.464 9.618 92,237 -0.08(-0.83%)
Jun 10, 2016 9.816 10.11 9.640 9.699 100,211 -0.16(-1.63%)
Jun 09, 2016 9.889 10.21 9.721 9.860 111,916 -0.04(-0.44%)
Jun 08, 2016 10.13 10.15 9.896 9.904 111,683 -0.19(-1.89%)
Jun 07, 2016 9.940 10.24 9.933 10.09 125,244 +0.25(+2.53%)
Jun 06, 2016 9.801 9.970 9.801 9.845 75,360 +0.07(+0.67%)
Jun 03, 2016 9.889 9.904 9.728 9.779 58,569 -0.21(-2.05%)
Jun 02, 2016 10.05 10.19 9.867 9.984 86,696 -0.09(-0.87%)
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.