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 (%)
Dec 29, 2017 6.508 6.508 6.508 0 -0.01(-0.22%)
Dec 28, 2017 6.530 6.544 6.420 6.522 73,164 +0.02(+0.34%)
Dec 27, 2017 6.559 6.595 6.457 6.500 136,631 -0.05(-0.78%)
Dec 26, 2017 6.500 6.705 6.471 6.552 104,501 +0.06(+0.90%)
Dec 22, 2017 6.573 6.595 6.464 6.493 169,018 -0.01(-0.22%)
Dec 21, 2017 6.428 6.552 6.406 6.508 191,338 +0.13(+2.06%)
Dec 20, 2017 6.588 6.588 6.384 6.377 104,910 -0.19(-2.89%)
Dec 19, 2017 6.654 6.654 6.435 6.566 268,472 -0.10(-1.53%)
Dec 18, 2017 6.573 6.756 6.493 6.668 284,318 +0.15(+2.35%)
Dec 15, 2017 6.173 6.595 6.105 6.515 341,676 +0.41(+6.68%)
Dec 14, 2017 6.224 6.224 6.005 6.107 174,317 -0.09(-1.41%)
Dec 13, 2017 5.830 6.194 5.779 6.194 281,474 +0.33(+5.59%)
Dec 12, 2017 6.100 6.122 5.801 5.866 205,355 -0.20(-3.25%)
Dec 11, 2017 6.005 6.152 5.999 6.063 111,837 +0.05(+0.85%)
Dec 08, 2017 6.187 6.194 5.947 6.012 218,542 +0.00(+0.00%)
Dec 07, 2017 6.041 6.253 6.041 212,359 +0.00(+0.00%)
Dec 06, 2017 5.852 6.092 5.852 6.049 162,966 +0.17(+2.98%)
Dec 05, 2017 5.976 6.180 5.830 5.874 329,444 -0.11(-1.83%)
Dec 04, 2017 5.779 6.005 5.779 5.983 397,106 +0.26(+4.59%)
Dec 01, 2017 5.684 5.743 5.546 5.721 234,015 -0.01(-0.13%)
Nov 30, 2017 5.830 5.925 5.637 5.728 596,121 -0.04(-0.76%)
Nov 29, 2017 5.692 5.932 5.692 5.772 236,059 +0.12(+2.19%)
Nov 28, 2017 5.633 5.757 5.517 5.648 192,010 +0.04(+0.78%)
Nov 27, 2017 5.152 5.728 5.138 5.604 383,559 +0.47(+9.23%)
Nov 24, 2017 5.174 5.422 5.065 5.130 186,324 -0.01(-0.14%)
Nov 22, 2017 4.679 5.189 4.679 5.138 282,249 +0.45(+9.64%)
Nov 21, 2017 4.664 4.792 4.540 4.686 343,402 +0.06(+1.26%)
Nov 20, 2017 4.526 4.897 4.380 4.628 556,655 +0.07(+1.60%)
Nov 17, 2017 4.263 4.759 4.052 4.555 1,203,463 +0.69(+17.92%)
Nov 16, 2017 3.600 3.913 3.600 3.862 419,280 +0.31(+8.83%)
Nov 15, 2017 3.709 3.709 3.520 3.549 791,284 -0.17(-4.51%)
Nov 14, 2017 3.804 3.892 3.578 3.717 325,336 -0.08(-2.11%)
Nov 13, 2017 3.848 3.899 3.779 3.797 116,757 -0.09(-2.25%)
Nov 10, 2017 3.804 3.986 3.804 3.884 168,039 +0.10(+2.70%)
Nov 09, 2017 3.739 3.797 3.709 3.782 58,750 +0.02(+0.58%)
Nov 08, 2017 3.688 3.790 3.644 3.760 147,802 +0.04(+0.98%)
Nov 07, 2017 3.790 3.913 3.585 3.724 138,079 -0.10(-2.67%)
Nov 06, 2017 3.651 3.862 3.615 3.826 471,764 +0.21(+5.85%)
Nov 03, 2017 3.629 3.695 3.600 3.615 142,182 -0.01(-0.20%)
Nov 02, 2017 3.622 3.680 3.556 3.622 175,814 +0.02(+0.61%)
Nov 01, 2017 3.571 3.695 3.564 3.600 92,021 +0.02(+0.61%)
Oct 31, 2017 3.520 3.629 3.500 3.578 151,338 +0.02(+0.61%)
Oct 30, 2017 3.542 3.622 3.498 3.556 127,429 +0.04(+1.04%)
Oct 27, 2017 3.658 3.666 3.498 3.520 175,208 -0.17(-4.55%)
Oct 26, 2017 3.724 3.790 3.651 3.688 95,870 -0.04(-0.98%)
Oct 25, 2017 3.790 3.797 3.666 3.724 104,250 -0.07(-1.73%)
Oct 24, 2017 3.804 3.855 3.775 3.790 134,510 -0.01(-0.38%)
Oct 23, 2017 3.811 3.823 3.753 3.804 123,970 -0.03(-0.76%)
Oct 20, 2017 3.790 3.906 3.760 3.833 209,585 +0.07(+1.74%)
Oct 19, 2017 3.651 3.775 3.644 3.768 161,532 +0.09(+2.38%)
Oct 18, 2017 3.564 3.775 3.534 3.680 272,070 +0.13(+3.70%)
Oct 17, 2017 3.753 3.804 3.490 3.549 579,856 -0.20(-5.44%)
Oct 16, 2017 4.168 4.198 3.746 3.753 300,604 -0.39(-9.33%)
Oct 13, 2017 4.074 4.198 4.066 4.139 175,623 +0.07(+1.79%)
Oct 12, 2017 4.052 4.121 3.964 4.066 125,701 +0.01(+0.36%)
Oct 11, 2017 4.139 4.249 4.008 4.052 288,793 -0.04(-1.07%)
Oct 10, 2017 4.037 4.220 4.037 4.096 139,583 +0.07(+1.81%)
Oct 09, 2017 4.132 4.243 4.008 4.023 239,011 -0.11(-2.65%)
Oct 06, 2017 4.168 4.212 4.096 4.132 87,247 -0.07(-1.56%)
Oct 05, 2017 4.176 4.271 4.152 4.198 154,423 +0.02(+0.52%)
Oct 04, 2017 4.161 4.205 4.125 4.176 152,201 +0.02(+0.53%)
Oct 03, 2017 4.037 4.198 4.015 4.154 184,799 +0.15(+3.64%)
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.