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 )

20.82 -0.17 (-0.81%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2017 7.350 7.364 7.196 7.226 54,071 -0.12(-1.69%)
May 30, 2017 7.167 7.401 7.073 7.350 73,234 +0.20(+2.75%)
May 26, 2017 7.138 7.207 7.043 7.153 52,174 +0.04(+0.51%)
May 25, 2017 7.094 7.255 7.051 7.116 101,277 +0.04(+0.62%)
May 24, 2017 7.065 7.094 6.990 7.073 52,981 +0.01(+0.10%)
May 23, 2017 7.175 7.175 7.014 7.065 82,608 -0.07(-1.02%)
May 22, 2017 6.963 7.175 6.883 7.138 69,218 +0.24(+3.49%)
May 19, 2017 6.919 6.963 6.839 6.898 124,148 -0.01(-0.21%)
May 18, 2017 6.854 7.018 6.832 6.912 109,647 +0.07(+0.96%)
May 17, 2017 7.000 7.054 6.730 6.846 383,126 -0.20(-2.80%)
May 16, 2017 7.218 7.218 7.029 7.043 109,143 -0.21(-2.91%)
May 15, 2017 7.189 7.299 7.189 7.255 67,335 +0.04(+0.50%)
May 12, 2017 7.495 7.495 7.153 7.218 125,084 -0.31(-4.07%)
May 11, 2017 7.364 7.546 7.364 7.525 85,746 +0.04(+0.58%)
May 10, 2017 7.204 7.510 7.116 7.481 71,012 +0.23(+3.12%)
May 09, 2017 7.233 7.291 7.160 7.255 64,076 +0.08(+1.12%)
May 08, 2017 7.277 7.474 7.145 7.175 216,892 -0.04(-0.61%)
May 05, 2017 7.656 7.875 7.211 7.218 315,869 -0.66(-8.33%)
May 04, 2017 7.831 8.013 7.751 7.875 92,399 +0.07(+0.93%)
May 03, 2017 7.845 7.845 7.707 7.802 230,510 -0.07(-0.83%)
May 02, 2017 7.765 7.889 7.649 7.867 148,220 +0.11(+1.41%)
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.