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 )

20.87 -0.12 (-0.57%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 12, 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 (%)
Feb 28, 2017 9.151 9.165 8.713 8.801 162,319 -0.35(-3.82%)
Feb 27, 2017 9.092 9.194 9.078 9.151 112,193 +0.07(+0.72%)
Feb 24, 2017 9.027 9.136 9.005 9.085 79,447 +0.05(+0.56%)
Feb 23, 2017 9.107 9.114 8.983 9.034 139,604 -0.02(-0.24%)
Feb 22, 2017 9.078 9.151 8.888 9.056 75,511 +0.01(+0.16%)
Feb 21, 2017 9.114 9.223 9.027 9.041 78,498 -0.01(-0.08%)
Feb 17, 2017 9.048 9.048 9.048 0 +0.07(+0.81%)
Feb 16, 2017 9.078 9.078 8.895 8.976 76,760 -0.04(-0.49%)
Feb 15, 2017 8.888 9.063 8.881 9.019 128,832 +0.07(+0.81%)
Feb 14, 2017 9.180 9.180 8.808 8.946 219,746 -0.15(-1.68%)
Feb 13, 2017 9.041 9.114 8.946 9.099 126,315 +0.16(+1.79%)
Feb 10, 2017 8.866 8.997 8.801 8.939 68,462 +0.15(+1.74%)
Feb 09, 2017 8.873 9.019 8.746 8.786 82,622 -0.11(-1.23%)
Feb 08, 2017 8.757 9.078 8.706 8.895 289,970 +0.15(+1.67%)
Feb 07, 2017 8.837 8.859 8.669 8.749 217,991 -0.01(-0.08%)
Feb 06, 2017 8.698 8.888 8.640 8.757 288,485 +0.01(+0.17%)
Feb 03, 2017 8.013 9.234 8.013 8.742 525,558 -0.71(-7.56%)
Feb 02, 2017 9.231 9.537 9.129 9.457 203,502 +0.31(+3.43%)
Feb 01, 2017 9.172 9.187 8.954 9.143 111,565 -0.07(-0.79%)
Jan 31, 2017 8.968 9.289 8.797 9.216 183,281 -0.54(-5.53%)
Jan 30, 2017 9.741 9.814 9.449 9.756 115,864 -0.02(-0.22%)
Jan 27, 2017 9.887 9.887 9.617 9.778 100,143 -0.09(-0.89%)
Jan 26, 2017 10.02 10.03 9.821 9.865 247,860 -0.09(-0.88%)
Jan 25, 2017 9.850 10.05 9.814 9.953 344,318 +0.19(+1.94%)
Jan 24, 2017 9.610 9.836 9.610 9.763 60,281 +0.10(+1.06%)
Jan 23, 2017 9.530 9.727 9.282 9.661 291,482 +0.06(+0.61%)
Jan 20, 2017 9.595 9.792 9.559 9.603 85,717 -0.02(-0.23%)
Jan 19, 2017 9.705 9.705 9.504 9.624 76,019 -0.01(-0.08%)
Jan 18, 2017 9.697 9.734 9.479 9.632 361,123 +0.02(+0.23%)
Jan 17, 2017 9.501 9.661 9.457 9.610 133,106 +0.12(+1.31%)
Jan 13, 2017 9.486 9.486 9.486 0 +0.25(+2.68%)
Jan 12, 2017 9.092 9.267 9.085 9.238 57,892 +0.09(+0.96%)
Jan 11, 2017 9.027 9.223 8.924 9.151 80,617 +0.01(+0.08%)
Jan 10, 2017 8.888 9.180 8.852 9.143 136,855 +0.24(+2.70%)
Jan 09, 2017 8.946 9.019 8.757 8.903 40,506 -0.04(-0.41%)
Jan 06, 2017 9.019 9.019 8.808 8.939 63,207 +0.07(+0.74%)
Jan 05, 2017 8.903 8.946 8.786 8.873 57,261 +0.03(+0.33%)
Jan 04, 2017 8.771 8.976 8.764 8.844 67,980 +0.10(+1.17%)
Jan 03, 2017 8.713 8.815 8.494 8.742 99,424 +0.07(+0.84%)
Dec 30, 2016 8.669 8.669 8.669 0 -0.08(-0.92%)
Dec 29, 2016 8.822 8.888 8.713 8.749 83,527 -0.09(-0.99%)
Dec 28, 2016 8.917 8.932 8.633 8.837 125,170 -0.09(-0.98%)
Dec 27, 2016 8.852 9.048 8.852 8.924 50,726 +0.01(+0.16%)
Dec 23, 2016 8.910 8.910 8.910 0 -0.23(-2.47%)
Dec 22, 2016 9.180 9.282 9.063 9.136 111,758 -0.09(-0.95%)
Dec 21, 2016 9.136 9.326 9.092 9.223 67,436 +0.06(+0.64%)
Dec 20, 2016 9.282 9.333 9.136 9.165 57,220 -0.01(-0.16%)
Dec 19, 2016 9.165 9.304 9.129 9.180 105,619 +0.07(+0.72%)
Dec 16, 2016 9.027 9.245 9.027 9.114 135,919 +0.12(+1.38%)
Dec 15, 2016 8.873 9.097 8.844 8.990 128,692 +0.04(+0.49%)
Dec 14, 2016 8.917 9.107 8.749 8.946 131,421 -0.07(-0.81%)
Dec 13, 2016 8.764 9.187 8.764 9.019 245,081 +0.12(+1.31%)
Dec 12, 2016 8.917 9.085 8.830 8.903 103,322 -0.12(-1.29%)
Dec 09, 2016 8.749 9.078 8.749 9.019 124,952 +0.31(+3.51%)
Dec 08, 2016 8.385 8.870 8.385 8.713 104,156 +0.19(+2.22%)
Dec 07, 2016 8.385 8.582 8.254 8.523 108,857 +0.20(+2.45%)
Dec 06, 2016 8.122 8.363 8.042 8.319 106,892 +0.20(+2.52%)
Dec 05, 2016 8.013 8.239 7.998 8.115 180,040 +0.23(+2.87%)
Dec 02, 2016 7.918 7.933 7.838 7.889 93,318 -0.07(-0.82%)
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.