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 )

21.15 -0.27 (-1.26%)
Streaming Delayed Price Updated: 1:20 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 (%)
Sep 30, 2016 7.845 8.356 7.845 8.137 188,909 +0.26(+3.24%)
Sep 29, 2016 7.933 7.940 7.772 7.882 89,603 -0.07(-0.83%)
Sep 28, 2016 8.115 8.115 7.918 7.947 60,280 -0.15(-1.80%)
Sep 27, 2016 8.071 8.115 7.958 8.093 69,627 +0.03(+0.36%)
Sep 26, 2016 8.108 8.108 7.962 8.064 70,551 -0.01(-0.18%)
Sep 23, 2016 8.203 8.305 8.071 8.079 56,776 -0.20(-2.46%)
Sep 22, 2016 8.057 8.305 8.035 8.283 94,853 +0.29(+3.65%)
Sep 21, 2016 7.933 8.028 7.824 7.991 66,926 +0.06(+0.74%)
Sep 20, 2016 8.035 8.173 7.896 7.933 83,236 -0.07(-0.82%)
Sep 19, 2016 7.969 8.104 7.962 7.998 90,778 +0.00(+0.00%)
Sep 16, 2016 7.955 8.050 7.896 7.998 202,208 +0.07(+0.92%)
Sep 15, 2016 7.875 8.006 7.875 7.926 128,724 +0.06(+0.74%)
Sep 14, 2016 7.845 7.984 7.772 7.867 161,010 -0.05(-0.64%)
Sep 13, 2016 7.926 7.984 7.751 7.918 518,554 -0.10(-1.27%)
Sep 12, 2016 8.152 8.203 7.969 8.020 197,435 -0.24(-2.91%)
Sep 09, 2016 8.567 8.567 8.254 8.261 113,920 -0.31(-3.57%)
Sep 08, 2016 8.626 8.819 8.545 8.567 148,690 -0.18(-2.08%)
Sep 07, 2016 8.618 8.786 8.480 8.749 156,115 -0.02(-0.25%)
Sep 06, 2016 8.822 8.859 8.728 8.771 60,779 -0.06(-0.66%)
Sep 02, 2016 8.888 8.830 8.830 8.830 76,804 -0.07(-0.82%)
Sep 01, 2016 8.976 9.038 8.832 8.903 57,276 -0.10(-1.13%)
Aug 31, 2016 8.954 9.063 8.895 9.005 78,878 +0.04(+0.41%)
Aug 30, 2016 9.092 9.143 8.946 8.968 122,247 -0.16(-1.76%)
Aug 29, 2016 9.005 9.143 8.739 9.129 130,036 +0.17(+1.95%)
Aug 26, 2016 8.983 9.099 8.870 8.954 80,399 +0.07(+0.74%)
Aug 25, 2016 8.997 9.202 8.866 8.888 86,141 -0.14(-1.53%)
Aug 24, 2016 8.742 9.129 8.742 9.027 163,257 +0.33(+3.77%)
Aug 23, 2016 8.771 8.910 8.680 8.698 139,148 -0.07(-0.83%)
Aug 22, 2016 8.575 8.815 8.575 8.771 156,078 +0.18(+2.12%)
Aug 19, 2016 8.553 8.742 8.523 8.589 90,105 +0.04(+0.51%)
Aug 18, 2016 8.407 8.636 8.407 8.545 188,089 +0.04(+0.51%)
Aug 17, 2016 8.910 8.910 8.436 8.502 303,135 -0.38(-4.27%)
Aug 16, 2016 8.852 8.961 8.786 8.881 188,000 -0.02(-0.25%)
Aug 15, 2016 8.815 8.957 8.673 8.903 149,276 +0.17(+1.92%)
Aug 12, 2016 8.852 8.895 8.633 8.735 158,229 -0.12(-1.32%)
Aug 11, 2016 8.917 9.012 8.801 8.852 92,704 -0.05(-0.57%)
Aug 10, 2016 9.114 9.180 8.764 8.903 211,858 -0.20(-2.16%)
Aug 09, 2016 9.216 9.311 9.070 9.099 207,011 -0.09(-1.03%)
Aug 08, 2016 9.172 9.267 9.085 9.194 132,882 -0.01(-0.08%)
Aug 05, 2016 9.282 9.471 9.158 9.202 105,350 +0.04(+0.48%)
Aug 04, 2016 9.253 9.355 9.099 9.158 92,657 -0.07(-0.79%)
Aug 03, 2016 9.311 9.420 9.136 9.231 216,864 -0.09(-0.94%)
Aug 02, 2016 9.530 9.719 9.114 9.318 175,107 -0.20(-2.14%)
Aug 01, 2016 10.03 10.03 9.501 9.522 117,619 -0.46(-4.60%)
Jul 29, 2016 9.712 10.13 9.369 9.982 278,461 +0.39(+4.11%)
Jul 28, 2016 9.785 10.05 9.522 9.588 228,210 -0.25(-2.52%)
Jul 27, 2016 9.902 10.08 9.719 9.836 106,585 -0.09(-0.95%)
Jul 26, 2016 10.03 10.24 9.829 9.931 119,500 -0.07(-0.66%)
Jul 25, 2016 9.909 10.07 9.909 9.996 130,996 +0.13(+1.33%)
Jul 22, 2016 9.887 9.974 9.814 9.865 116,722 +0.01(+0.07%)
Jul 21, 2016 9.785 9.982 9.785 9.858 94,931 +0.06(+0.60%)
Jul 20, 2016 9.792 9.996 9.785 9.799 72,327 +0.01(+0.07%)
Jul 19, 2016 10.07 10.11 9.785 9.792 107,330 -0.23(-2.33%)
Jul 18, 2016 9.989 10.13 9.778 10.03 97,973 +0.13(+1.33%)
Jul 15, 2016 10.09 10.10 9.880 9.894 48,643 -0.15(-1.45%)
Jul 14, 2016 10.24 10.30 9.996 10.04 70,097 -0.18(-1.78%)
Jul 13, 2016 10.14 10.36 10.14 10.22 141,047 +0.04(+0.43%)
Jul 12, 2016 10.10 10.21 9.989 10.18 151,076 +0.07(+0.72%)
Jul 11, 2016 10.13 10.21 10.05 10.11 72,624 -0.04(-0.36%)
Jul 08, 2016 10.02 10.19 10.03 10.14 112,030 +0.12(+1.16%)
Jul 07, 2016 9.712 10.03 9.712 10.03 111,588 +0.26(+2.69%)
Jul 06, 2016 9.515 9.843 9.479 9.763 129,841 +0.23(+2.37%)
Jul 05, 2016 9.457 9.654 9.391 9.537 76,058 +0.07(+0.77%)
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.