Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.35 17.72 17.27 17.70 108,002 +0.32(+1.85%)
Aug 28, 2015 17.37 17.46 16.85 17.38 76,328 -0.06(-0.33%)
Aug 27, 2015 16.99 17.47 16.59 17.44 184,821 +0.57(+3.37%)
Aug 26, 2015 17.39 17.88 16.58 16.87 256,304 +0.05(+0.30%)
Aug 25, 2015 17.08 17.17 16.68 16.82 103,604 +0.09(+0.52%)
Aug 24, 2015 16.14 17.04 14.45 16.73 156,727 -0.50(-2.92%)
Aug 21, 2015 17.21 17.54 16.93 17.24 118,295 -0.15(-0.88%)
Aug 20, 2015 17.48 17.61 17.35 17.39 74,859 -0.27(-1.53%)
Aug 19, 2015 17.73 17.86 17.50 17.66 54,240 -0.08(-0.45%)
Aug 18, 2015 18.05 18.09 17.66 17.74 111,610 -0.40(-2.21%)
Aug 17, 2015 18.21 18.41 17.94 18.14 52,792 -0.13(-0.72%)
Aug 14, 2015 17.89 18.36 17.87 18.27 72,091 +0.32(+1.79%)
Aug 13, 2015 18.37 18.39 17.81 17.95 115,180 -0.20(-1.12%)
Aug 12, 2015 17.50 18.18 17.27 18.16 78,505 +0.64(+3.66%)
Aug 11, 2015 17.95 18.10 17.45 17.51 100,705 -0.51(-2.83%)
Aug 10, 2015 18.45 18.50 17.86 18.02 201,245 -0.34(-1.87%)
Aug 07, 2015 18.61 18.77 18.30 18.37 113,846 -0.41(-2.17%)
Aug 06, 2015 19.08 19.20 18.37 18.77 87,201 -0.11(-0.58%)
Aug 05, 2015 18.88 19.44 18.72 18.88 159,477 +0.22(+1.17%)
Aug 04, 2015 19.63 19.63 18.56 18.67 206,409 -0.04(-0.23%)
Aug 03, 2015 19.47 19.69 18.46 18.71 213,450 -0.79(-4.04%)
Jul 31, 2015 16.77 20.90 16.16 19.50 1,126,196 +3.80(+24.20%)
Jul 30, 2015 16.10 16.10 14.86 15.70 313,076 -0.55(-3.41%)
Jul 29, 2015 16.35 16.75 16.01 16.25 124,206 -0.07(-0.40%)
Jul 28, 2015 16.18 16.47 15.68 16.32 114,656 +0.05(+0.31%)
Jul 27, 2015 16.31 16.45 16.16 16.27 35,707 -0.17(-1.02%)
Jul 24, 2015 16.57 16.76 16.14 16.43 105,113 -0.15(-0.92%)
Jul 23, 2015 16.92 16.92 16.49 16.59 66,526 -0.33(-1.94%)
Jul 22, 2015 16.80 17.07 16.78 16.92 107,591 +0.16(+0.96%)
Jul 21, 2015 16.92 17.04 16.66 16.76 247,598 -0.21(-1.25%)
Jul 20, 2015 17.57 17.57 16.88 16.97 75,906 -0.63(-3.56%)
Jul 17, 2015 18.01 18.48 17.48 17.59 61,292 -0.36(-2.03%)
Jul 16, 2015 17.70 18.05 17.35 17.96 30,372 +0.28(+1.61%)
Jul 15, 2015 18.15 18.15 17.62 17.67 46,019 -0.40(-2.22%)
Jul 14, 2015 18.07 18.21 18.06 18.07 50,854 +0.05(+0.28%)
Jul 13, 2015 18.08 18.29 17.87 18.02 59,409 -0.06(-0.32%)
Jul 10, 2015 18.20 18.32 17.99 18.08 33,147 +0.01(+0.04%)
Jul 09, 2015 18.75 18.79 17.92 18.07 193,415 -0.41(-2.21%)
Jul 08, 2015 18.61 18.67 18.33 18.48 73,575 -0.19(-1.02%)
Jul 07, 2015 18.46 18.92 18.29 18.67 120,183 +0.35(+1.91%)
Jul 06, 2015 17.94 18.54 17.76 18.32 135,085 +0.39(+2.20%)
Jul 02, 2015 17.97 17.93 17.93 17.93 71,318 -0.05(-0.28%)
Jul 01, 2015 18.19 18.19 17.78 17.98 61,835 +0.03(+0.16%)
Jun 30, 2015 17.60 18.07 17.54 17.95 54,928 +0.49(+2.80%)
Jun 29, 2015 17.93 18.13 17.46 17.46 122,250 -0.47(-2.64%)
Jun 26, 2015 17.99 18.07 17.75 17.94 88,389 +0.08(+0.45%)
Jun 25, 2015 17.59 17.91 17.51 17.86 55,750 +0.26(+1.49%)
Jun 24, 2015 18.03 18.15 17.54 17.59 57,245 -0.50(-2.74%)
Jun 23, 2015 17.87 18.18 17.83 18.09 62,934 +0.15(+0.81%)
Jun 22, 2015 18.03 18.21 17.75 17.94 72,514 -0.09(-0.49%)
Jun 19, 2015 17.60 18.23 17.60 18.03 146,375 +0.49(+2.79%)
Jun 18, 2015 16.68 17.63 16.68 17.54 66,607 +0.86(+5.16%)
Jun 17, 2015 16.70 17.13 16.44 16.68 135,772 +0.05(+0.31%)
Jun 16, 2015 16.51 16.74 16.51 16.63 133,100 +0.09(+0.57%)
Jun 15, 2015 16.77 16.84 16.49 16.54 97,361 -0.44(-2.58%)
Jun 12, 2015 17.00 17.11 16.93 16.97 79,806 -0.01(-0.09%)
Jun 11, 2015 16.98 17.21 16.89 16.99 66,965 +0.00(+0.00%)
Jun 10, 2015 16.68 17.11 16.68 16.99 98,625 +0.33(+1.97%)
Jun 09, 2015 17.16 17.22 16.49 16.66 221,690 -0.46(-2.68%)
Jun 08, 2015 17.77 17.86 17.05 17.12 99,373 -0.65(-3.65%)
Jun 05, 2015 18.14 18.62 17.72 17.77 315,205 +0.11(+0.62%)
Jun 04, 2015 18.00 18.09 17.40 17.66 95,385 -0.47(-2.61%)
Jun 03, 2015 18.33 18.33 17.99 18.13 112,599 -0.09(-0.52%)
Jun 02, 2015 18.11 18.52 17.93 18.23 92,180 -0.02(-0.12%)
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.