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 (%)
Aug 31, 2016 8.949 9.058 8.891 9.000 78,918 +0.04(+0.41%)
Aug 30, 2016 9.088 9.139 8.942 8.964 122,309 -0.16(-1.76%)
Aug 29, 2016 9.000 9.139 8.734 9.124 130,102 +0.17(+1.95%)
Aug 26, 2016 8.978 9.095 8.865 8.949 80,439 +0.07(+0.74%)
Aug 25, 2016 8.993 9.197 8.862 8.884 86,185 -0.14(-1.53%)
Aug 24, 2016 8.738 9.124 8.738 9.022 163,339 +0.33(+3.77%)
Aug 23, 2016 8.767 8.905 8.676 8.694 139,219 -0.07(-0.83%)
Aug 22, 2016 8.570 8.811 8.570 8.767 156,157 +0.18(+2.12%)
Aug 19, 2016 8.548 8.738 8.519 8.585 90,150 +0.04(+0.51%)
Aug 18, 2016 8.403 8.632 8.403 8.541 188,185 +0.04(+0.51%)
Aug 17, 2016 8.905 8.905 8.432 8.497 303,289 -0.38(-4.27%)
Aug 16, 2016 8.847 8.956 8.782 8.876 188,095 -0.02(-0.25%)
Aug 15, 2016 8.811 8.953 8.669 8.898 149,351 +0.17(+1.92%)
Aug 12, 2016 8.847 8.891 8.628 8.730 158,309 -0.12(-1.32%)
Aug 11, 2016 8.913 9.007 8.796 8.847 92,751 -0.05(-0.57%)
Aug 10, 2016 9.109 9.175 8.760 8.898 211,965 -0.20(-2.16%)
Aug 09, 2016 9.211 9.306 9.066 9.095 207,115 -0.09(-1.03%)
Aug 08, 2016 9.168 9.262 9.080 9.190 132,949 -0.01(-0.08%)
Aug 05, 2016 9.277 9.467 9.153 9.197 105,404 +0.04(+0.48%)
Aug 04, 2016 9.248 9.350 9.095 9.153 92,704 -0.07(-0.79%)
Aug 03, 2016 9.306 9.416 9.131 9.226 216,973 -0.09(-0.94%)
Aug 02, 2016 9.525 9.714 9.109 9.313 175,195 -0.20(-2.14%)
Aug 01, 2016 10.02 10.02 9.496 9.518 117,678 -0.46(-4.60%)
Jul 29, 2016 9.707 10.12 9.365 9.977 278,602 +0.39(+4.11%)
Jul 28, 2016 9.780 10.05 9.518 9.583 228,326 -0.25(-2.52%)
Jul 27, 2016 9.897 10.08 9.714 9.831 106,639 -0.09(-0.95%)
Jul 26, 2016 10.03 10.23 9.824 9.926 119,561 -0.07(-0.66%)
Jul 25, 2016 9.904 10.06 9.904 9.991 131,063 +0.13(+1.33%)
Jul 22, 2016 9.882 9.969 9.809 9.860 116,781 +0.01(+0.07%)
Jul 21, 2016 9.780 9.977 9.780 9.853 94,979 +0.06(+0.60%)
Jul 20, 2016 9.787 9.991 9.780 9.794 72,364 +0.01(+0.07%)
Jul 19, 2016 10.06 10.11 9.780 9.787 107,384 -0.23(-2.33%)
Jul 18, 2016 9.984 10.12 9.773 10.02 98,023 +0.13(+1.33%)
Jul 15, 2016 10.09 10.09 9.875 9.889 48,667 -0.15(-1.45%)
Jul 14, 2016 10.24 10.30 9.991 10.04 70,133 -0.18(-1.78%)
Jul 13, 2016 10.14 10.36 10.14 10.22 141,118 +0.04(+0.43%)
Jul 12, 2016 10.09 10.21 9.984 10.17 151,153 +0.07(+0.72%)
Jul 11, 2016 10.12 10.21 10.05 10.10 72,660 -0.04(-0.36%)
Jul 08, 2016 10.01 10.19 10.02 10.14 112,086 +0.12(+1.16%)
Jul 07, 2016 9.707 10.03 9.707 10.02 111,645 +0.26(+2.69%)
Jul 06, 2016 9.510 9.838 9.474 9.758 129,907 +0.23(+2.37%)
Jul 05, 2016 9.452 9.649 9.386 9.532 76,096 +0.07(+0.77%)
Jul 01, 2016 9.496 9.459 9.459 9.459 88,506 -0.05(-0.54%)
Jun 30, 2016 9.467 9.467 9.423 9.510 139,852 +0.03(+0.31%)
Jun 29, 2016 9.503 9.547 9.394 9.481 103,141 +0.03(+0.31%)
Jun 28, 2016 9.394 9.620 9.343 9.452 233,717 +0.09(+1.01%)
Jun 27, 2016 9.518 9.591 9.255 9.357 97,322 -0.18(-1.91%)
Jun 24, 2016 9.226 9.612 8.956 9.539 517,521 +0.03(+0.31%)
Jun 23, 2016 9.401 9.583 9.401 9.510 87,225 +0.19(+2.03%)
Jun 22, 2016 9.452 9.539 9.306 9.321 103,318 -0.15(-1.62%)
Jun 21, 2016 9.583 9.700 9.372 9.474 54,639 -0.11(-1.14%)
Jun 20, 2016 9.685 9.780 9.568 9.583 76,983 -0.05(-0.53%)
Jun 17, 2016 9.729 9.743 9.500 9.634 140,809 -0.05(-0.53%)
Jun 16, 2016 9.365 9.685 9.365 9.685 103,859 +0.24(+2.55%)
Jun 15, 2016 9.292 9.558 9.292 9.445 98,034 +0.08(+0.86%)
Jun 14, 2016 9.532 9.638 9.292 9.365 121,962 -0.20(-2.13%)
Jun 13, 2016 9.641 9.641 9.416 9.569 92,714 -0.08(-0.83%)
Jun 10, 2016 9.765 10.06 9.590 9.649 100,729 -0.16(-1.63%)
Jun 09, 2016 9.838 10.16 9.671 9.809 112,494 -0.04(-0.44%)
Jun 08, 2016 10.08 10.09 9.845 9.853 112,259 -0.19(-1.89%)
Jun 07, 2016 9.889 10.19 9.882 10.04 125,891 +0.25(+2.53%)
Jun 06, 2016 9.751 9.918 9.751 9.794 75,749 +0.07(+0.67%)
Jun 03, 2016 9.838 9.853 9.678 9.729 58,871 -0.20(-2.05%)
Jun 02, 2016 9.999 10.14 9.816 9.933 87,144 -0.09(-0.87%)
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.