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 )

20.86 -0.44 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 7.346 7.360 7.193 7.222 54,099 -0.12(-1.69%)
May 30, 2017 7.164 7.397 7.069 7.346 73,271 +0.20(+2.75%)
May 26, 2017 7.135 7.204 7.040 7.149 52,201 +0.04(+0.51%)
May 25, 2017 7.091 7.251 7.047 7.113 101,328 +0.04(+0.62%)
May 24, 2017 7.062 7.091 6.987 7.069 53,008 +0.01(+0.10%)
May 23, 2017 7.171 7.171 7.011 7.062 82,650 -0.07(-1.02%)
May 22, 2017 6.960 7.171 6.879 7.135 69,253 +0.24(+3.49%)
May 19, 2017 6.916 6.960 6.836 6.894 124,211 -0.01(-0.21%)
May 18, 2017 6.850 7.014 6.828 6.909 109,703 +0.07(+0.96%)
May 17, 2017 6.996 7.051 6.726 6.843 383,320 -0.20(-2.79%)
May 16, 2017 7.215 7.215 7.025 7.040 109,198 -0.21(-2.91%)
May 15, 2017 7.186 7.295 7.186 7.251 67,369 +0.04(+0.51%)
May 12, 2017 7.492 7.492 7.149 7.215 125,147 -0.31(-4.07%)
May 11, 2017 7.360 7.543 7.360 7.521 85,790 +0.04(+0.58%)
May 10, 2017 7.200 7.506 7.113 7.477 71,048 +0.23(+3.12%)
May 09, 2017 7.229 7.288 7.156 7.251 64,109 +0.08(+1.12%)
May 08, 2017 7.273 7.470 7.142 7.171 217,002 -0.04(-0.61%)
May 05, 2017 7.652 7.871 7.207 7.215 316,028 -0.66(-8.33%)
May 04, 2017 7.827 8.009 7.747 7.871 92,446 +0.07(+0.93%)
May 03, 2017 7.841 7.841 7.703 7.798 230,627 -0.07(-0.83%)
May 02, 2017 7.761 7.885 7.645 7.863 148,295 +0.11(+1.41%)
May 01, 2017 7.914 7.936 7.630 7.754 93,312 -0.22(-2.74%)
Apr 28, 2017 8.301 8.344 7.943 7.973 57,906 -0.31(-3.78%)
Apr 27, 2017 8.330 8.461 8.250 8.286 68,386 -0.01(-0.18%)
Apr 26, 2017 8.031 8.359 8.031 8.301 66,092 +0.26(+3.26%)
Apr 25, 2017 8.024 8.104 7.951 8.038 69,843 +0.07(+0.82%)
Apr 24, 2017 7.922 8.016 7.856 7.973 97,829 +0.14(+1.77%)
Apr 21, 2017 7.892 7.973 7.812 7.834 99,114 -0.04(-0.46%)
Apr 20, 2017 7.980 7.980 7.856 7.871 69,595 +0.00(+0.00%)
Apr 19, 2017 7.885 7.892 7.820 7.871 97,273 +0.03(+0.37%)
Apr 18, 2017 7.885 7.951 7.761 7.841 52,608 -0.04(-0.55%)
Apr 17, 2017 7.674 7.936 7.616 7.885 61,094 +0.21(+2.75%)
Apr 13, 2017 7.586 7.710 7.586 7.674 52,059 +0.06(+0.77%)
Apr 12, 2017 7.696 7.754 7.543 7.615 86,281 -0.04(-0.57%)
Apr 11, 2017 7.761 7.849 7.594 7.659 96,110 -0.05(-0.66%)
Apr 10, 2017 7.353 7.783 7.346 7.710 237,547 +0.37(+5.06%)
Apr 07, 2017 7.353 7.470 7.324 7.339 78,340 -0.02(-0.30%)
Apr 06, 2017 7.404 7.492 7.317 7.360 97,323 -0.04(-0.49%)
Apr 05, 2017 7.462 7.630 7.375 7.397 118,923 -0.05(-0.69%)
Apr 04, 2017 7.426 7.688 7.288 7.448 195,847 +0.04(+0.59%)
Apr 03, 2017 7.623 7.623 7.397 7.404 77,496 -0.17(-2.21%)
Mar 31, 2017 7.572 7.637 7.528 7.572 70,970 +0.04(+0.48%)
Mar 30, 2017 7.579 7.659 7.470 7.535 68,095 -0.04(-0.58%)
Mar 29, 2017 7.543 7.630 7.513 7.579 157,911 -0.01(-0.10%)
Mar 28, 2017 7.608 7.608 7.484 7.586 59,538 -0.03(-0.38%)
Mar 27, 2017 7.535 7.637 7.433 7.615 89,272 +0.04(+0.58%)
Mar 24, 2017 7.667 7.667 7.535 7.572 68,479 -0.07(-0.95%)
Mar 23, 2017 7.688 7.776 7.594 7.645 305,387 -0.01(-0.10%)
Mar 22, 2017 7.739 7.739 7.586 7.652 80,128 -0.06(-0.76%)
Mar 21, 2017 7.907 7.907 7.696 7.710 78,918 -0.18(-2.31%)
Mar 20, 2017 8.104 8.206 7.783 7.892 82,231 -0.15(-1.81%)
Mar 17, 2017 7.936 8.060 7.849 8.038 146,171 +0.14(+1.75%)
Mar 16, 2017 7.667 7.914 7.667 7.900 78,116 +0.27(+3.53%)
Mar 15, 2017 7.550 7.645 7.470 7.630 77,515 +0.13(+1.75%)
Mar 14, 2017 7.448 7.528 7.288 7.499 115,371 +0.07(+0.88%)
Mar 13, 2017 7.543 7.615 7.426 7.433 174,995 -0.10(-1.35%)
Mar 10, 2017 7.827 7.892 7.528 7.535 148,174 -0.28(-3.54%)
Mar 09, 2017 7.936 7.936 7.776 7.812 144,053 -0.11(-1.38%)
Mar 08, 2017 7.907 8.031 7.871 7.922 105,139 +0.01(+0.09%)
Mar 07, 2017 8.352 8.388 7.907 7.914 144,911 -0.41(-4.90%)
Mar 06, 2017 8.789 8.789 8.286 8.322 125,586 -0.46(-5.23%)
Mar 03, 2017 8.789 8.818 8.599 8.782 176,791 +0.04(+0.42%)
Mar 02, 2017 8.789 9.029 8.716 8.745 131,510 -0.08(-0.91%)
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.