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 )

21.29 -0.30 (-1.39%)
Streaming Delayed Price Updated: 2:40 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 (%)
Sep 29, 2017 3.959 4.090 3.945 4.069 300,232 +0.11(+2.76%)
Sep 28, 2017 4.214 4.258 3.945 3.959 260,586 -0.31(-7.34%)
Sep 27, 2017 4.141 4.287 4.098 4.273 136,252 +0.16(+3.90%)
Sep 26, 2017 4.069 4.141 4.039 4.112 141,558 +0.01(+0.18%)
Sep 25, 2017 4.025 4.156 4.025 4.105 160,371 +0.08(+1.99%)
Sep 22, 2017 4.017 4.141 3.988 4.025 132,246 +0.02(+0.55%)
Sep 21, 2017 4.039 4.076 3.966 4.003 158,679 -0.05(-1.26%)
Sep 20, 2017 4.010 4.105 3.959 4.054 143,082 +0.04(+1.09%)
Sep 19, 2017 4.025 4.171 3.955 4.010 221,461 -0.01(-0.18%)
Sep 18, 2017 4.069 4.134 3.952 4.017 166,285 -0.06(-1.43%)
Sep 15, 2017 4.054 4.229 3.966 4.076 241,419 +0.04(+1.09%)
Sep 14, 2017 4.120 4.156 4.017 4.032 128,248 -0.09(-2.30%)
Sep 13, 2017 4.083 4.236 4.083 4.127 128,979 +0.04(+0.89%)
Sep 12, 2017 4.149 4.251 4.062 4.090 179,578 -0.04(-1.06%)
Sep 11, 2017 4.076 4.265 4.061 4.134 284,750 +0.06(+1.43%)
Sep 08, 2017 4.214 4.214 3.974 4.076 228,372 -0.15(-3.62%)
Sep 07, 2017 3.988 4.251 3.988 4.229 268,557 +0.21(+5.26%)
Sep 06, 2017 4.017 4.098 3.945 4.017 314,463 +0.00(+0.00%)
Sep 05, 2017 4.280 4.375 4.010 4.017 347,196 -0.25(-5.81%)
Sep 01, 2017 4.120 4.273 4.083 4.265 140,572 +0.17(+4.09%)
Aug 31, 2017 4.163 4.186 4.030 4.098 352,279 -0.06(-1.40%)
Aug 30, 2017 4.280 4.295 4.156 4.156 177,951 -0.13(-3.06%)
Aug 29, 2017 4.411 4.491 4.163 4.287 365,130 -0.12(-2.81%)
Aug 28, 2017 4.521 4.634 4.411 4.411 146,140 -0.11(-2.42%)
Aug 25, 2017 4.338 4.579 4.338 4.521 241,221 +0.19(+4.38%)
Aug 24, 2017 4.637 4.696 4.295 4.331 156,247 -0.31(-6.75%)
Aug 23, 2017 4.448 4.659 4.426 4.645 173,571 +0.17(+3.92%)
Aug 22, 2017 4.499 4.513 4.404 4.470 157,606 -0.03(-0.65%)
Aug 21, 2017 4.440 4.557 4.309 4.499 199,204 +0.05(+1.15%)
Aug 18, 2017 4.375 4.491 4.338 4.448 116,185 +0.04(+0.99%)
Aug 17, 2017 4.353 4.440 4.331 4.404 132,477 +0.02(+0.50%)
Aug 16, 2017 4.382 4.437 4.353 4.382 127,887 +0.01(+0.17%)
Aug 15, 2017 4.346 4.550 4.295 4.375 197,369 +0.08(+1.87%)
Aug 14, 2017 4.674 4.696 4.273 4.295 150,757 -0.37(-7.97%)
Aug 11, 2017 4.499 4.696 4.338 4.666 402,607 +0.13(+2.89%)
Aug 10, 2017 4.367 4.586 4.367 4.535 428,015 +0.24(+5.60%)
Aug 09, 2017 4.353 4.375 4.280 4.295 475,847 -0.08(-1.83%)
Aug 08, 2017 4.375 4.542 4.302 4.375 637,287 +0.04(+0.84%)
Aug 07, 2017 4.192 4.433 4.149 4.338 1,081,796 +0.23(+5.68%)
Aug 04, 2017 4.922 5.024 4.010 4.105 3,074,955 -2.09(-33.76%)
Aug 03, 2017 6.263 6.300 6.132 6.198 172,516 -0.08(-1.28%)
Aug 02, 2017 6.336 6.475 6.205 6.278 68,794 -0.07(-1.03%)
Aug 01, 2017 6.343 6.351 6.278 6.343 92,155 -0.08(-1.25%)
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%)
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.