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 )

21.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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, 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%)
May 02, 2016 9.938 9.938 9.632 9.719 149,919 -0.02(-0.22%)
Apr 29, 2016 9.821 9.865 9.727 9.741 361,230 -0.09(-0.96%)
Apr 28, 2016 9.821 9.982 9.748 9.836 175,060 -0.01(-0.15%)
Apr 27, 2016 9.953 9.961 9.785 9.850 244,029 -0.07(-0.66%)
Apr 26, 2016 9.887 10.07 9.843 9.916 217,621 -0.02(-0.22%)
Apr 25, 2016 9.953 10.06 9.632 9.938 550,614 +0.20(+2.10%)
Apr 22, 2016 10.17 10.21 9.581 9.734 753,385 -0.25(-2.48%)
Apr 21, 2016 11.83 11.83 9.829 9.982 2,356,653 -4.88(-32.83%)
Apr 20, 2016 13.92 15.04 13.92 14.86 70,906 +0.90(+6.42%)
Apr 19, 2016 14.21 14.21 13.80 13.96 76,412 -0.26(-1.79%)
Apr 18, 2016 14.37 14.49 14.01 14.22 63,203 -0.15(-1.02%)
Apr 15, 2016 14.36 14.62 14.22 14.36 40,608 +0.04(+0.31%)
Apr 14, 2016 14.97 14.97 14.25 14.32 84,051 -0.26(-1.75%)
Apr 13, 2016 14.54 14.77 14.48 14.58 105,833 +0.13(+0.91%)
Apr 12, 2016 14.35 14.52 14.28 14.44 75,007 +0.14(+0.97%)
Apr 11, 2016 14.81 14.87 14.29 14.31 86,111 -0.48(-3.25%)
Apr 08, 2016 14.75 14.81 14.53 14.79 47,299 +0.12(+0.85%)
Apr 07, 2016 14.93 15.15 14.59 14.66 46,823 -0.37(-2.47%)
Apr 06, 2016 14.37 15.08 14.31 15.03 77,527 +0.63(+4.41%)
Apr 05, 2016 14.33 14.51 14.33 14.40 64,315 -0.07(-0.45%)
Apr 04, 2016 15.37 15.40 14.39 14.47 183,657 -0.93(-6.06%)
Apr 01, 2016 15.43 16.02 15.22 15.40 181,905 -0.11(-0.71%)
Mar 31, 2016 15.75 15.89 15.49 15.51 58,261 -0.26(-1.66%)
Mar 30, 2016 15.77 16.19 15.61 15.77 270,668 +0.03(+0.19%)
Mar 29, 2016 15.56 15.87 15.54 15.74 75,882 +0.19(+1.22%)
Mar 28, 2016 15.55 15.85 15.35 15.55 66,343 -0.02(-0.14%)
Mar 24, 2016 15.41 15.57 15.57 15.57 88,462 +0.04(+0.23%)
Mar 23, 2016 15.78 15.83 15.49 15.54 53,845 -0.18(-1.16%)
Mar 22, 2016 15.59 15.93 15.51 15.72 55,304 +0.03(+0.19%)
Mar 21, 2016 15.64 15.97 15.50 15.69 145,445 +0.16(+1.03%)
Mar 18, 2016 15.57 15.83 15.47 15.53 144,534 +0.07(+0.42%)
Mar 17, 2016 15.32 15.62 15.13 15.46 39,524 +0.18(+1.19%)
Mar 16, 2016 15.05 15.38 15.01 15.28 55,953 +0.23(+1.50%)
Mar 15, 2016 15.25 15.40 15.02 15.06 49,318 -0.20(-1.34%)
Mar 14, 2016 15.22 15.45 15.18 15.26 49,500 +0.09(+0.63%)
Mar 11, 2016 14.88 15.31 14.69 15.17 58,171 +0.44(+2.97%)
Mar 10, 2016 15.50 15.50 14.57 14.73 155,777 -0.42(-2.74%)
Mar 09, 2016 15.03 15.31 14.92 15.14 129,976 +0.21(+1.42%)
Mar 08, 2016 15.13 15.36 14.91 14.93 61,683 -0.23(-1.54%)
Mar 07, 2016 14.86 15.41 14.86 15.17 65,142 +0.23(+1.51%)
Mar 04, 2016 14.95 15.38 14.89 14.94 77,102 +0.04(+0.24%)
Mar 03, 2016 14.93 14.94 14.70 14.90 68,217 +0.03(+0.20%)
Mar 02, 2016 14.79 15.09 14.63 14.87 48,226 +0.15(+1.04%)
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.