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: 7:00 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 (%)
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%)
Jul 01, 2016 9.501 9.464 9.464 9.464 88,462 -0.05(-0.54%)
Jun 30, 2016 9.471 9.471 9.428 9.515 139,781 +0.03(+0.31%)
Jun 29, 2016 9.508 9.552 9.398 9.486 103,089 +0.03(+0.31%)
Jun 28, 2016 9.398 9.624 9.347 9.457 233,599 +0.09(+1.01%)
Jun 27, 2016 9.522 9.596 9.260 9.362 97,272 -0.18(-1.91%)
Jun 24, 2016 9.231 9.617 8.961 9.544 517,259 +0.03(+0.31%)
Jun 23, 2016 9.406 9.588 9.406 9.515 87,181 +0.19(+2.03%)
Jun 22, 2016 9.457 9.544 9.311 9.326 103,266 -0.15(-1.62%)
Jun 21, 2016 9.588 9.705 9.377 9.479 54,612 -0.11(-1.14%)
Jun 20, 2016 9.690 9.785 9.573 9.588 76,944 -0.05(-0.53%)
Jun 17, 2016 9.734 9.748 9.505 9.639 140,738 -0.05(-0.53%)
Jun 16, 2016 9.369 9.690 9.369 9.690 103,806 +0.24(+2.55%)
Jun 15, 2016 9.296 9.562 9.296 9.449 97,984 +0.08(+0.86%)
Jun 14, 2016 9.537 9.643 9.296 9.369 121,900 -0.20(-2.13%)
Jun 13, 2016 9.646 9.646 9.420 9.573 92,667 -0.08(-0.83%)
Jun 10, 2016 9.770 10.06 9.595 9.654 100,678 -0.16(-1.63%)
Jun 09, 2016 9.843 10.16 9.675 9.814 112,437 -0.04(-0.44%)
Jun 08, 2016 10.08 10.10 9.850 9.858 112,202 -0.19(-1.89%)
Jun 07, 2016 9.894 10.19 9.887 10.05 125,827 +0.25(+2.53%)
Jun 06, 2016 9.756 9.923 9.756 9.799 75,711 +0.07(+0.67%)
Jun 03, 2016 9.843 9.858 9.683 9.734 58,841 -0.20(-2.05%)
Jun 02, 2016 10.00 10.14 9.821 9.938 87,100 -0.09(-0.87%)
Jun 01, 2016 9.719 10.08 9.697 10.03 190,950 +0.36(+3.77%)
May 31, 2016 9.770 9.850 9.617 9.661 78,644 -0.09(-0.90%)
May 27, 2016 9.967 9.748 9.748 9.748 90,107 -0.19(-1.91%)
May 26, 2016 9.843 10.05 9.836 9.938 93,158 +0.06(+0.59%)
May 25, 2016 9.850 9.953 9.792 9.880 50,599 +0.03(+0.30%)
May 24, 2016 9.763 9.953 9.683 9.850 128,095 +0.10(+1.05%)
May 23, 2016 9.471 9.858 9.471 9.748 108,979 +0.26(+2.77%)
May 20, 2016 9.442 9.588 9.413 9.486 136,702 +0.09(+1.01%)
May 19, 2016 9.406 9.457 9.296 9.391 226,380 -0.07(-0.77%)
May 18, 2016 9.471 9.537 9.340 9.464 95,060 -0.01(-0.08%)
May 17, 2016 9.836 9.945 9.435 9.471 113,638 -0.36(-3.64%)
May 16, 2016 9.843 9.996 9.741 9.829 102,354 +0.01(+0.07%)
May 13, 2016 9.843 9.989 9.712 9.821 121,514 -0.07(-0.74%)
May 12, 2016 9.712 9.982 9.544 9.894 252,504 +0.24(+2.49%)
May 11, 2016 9.821 9.887 9.581 9.654 193,755 -0.23(-2.29%)
May 10, 2016 10.15 10.15 9.710 9.880 130,641 -0.23(-2.24%)
May 09, 2016 9.807 10.34 9.807 10.11 407,055 +0.31(+3.20%)
May 06, 2016 9.967 10.03 9.282 9.792 287,983 +0.15(+1.51%)
May 05, 2016 9.595 9.727 9.391 9.646 145,788 +0.10(+1.07%)
May 04, 2016 9.479 9.603 9.267 9.544 211,908 +0.04(+0.38%)
May 03, 2016 9.697 9.697 9.501 9.508 212,324 -0.21(-2.18%)
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.