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 (%)
Nov 30, 2017 5.830 5.925 5.637 5.728 596,121 -0.04(-0.76%)
Nov 29, 2017 5.692 5.932 5.692 5.772 236,059 +0.12(+2.19%)
Nov 28, 2017 5.633 5.757 5.517 5.648 192,010 +0.04(+0.78%)
Nov 27, 2017 5.152 5.728 5.138 5.604 383,559 +0.47(+9.23%)
Nov 24, 2017 5.174 5.422 5.065 5.130 186,324 -0.01(-0.14%)
Nov 22, 2017 4.679 5.189 4.679 5.138 282,249 +0.45(+9.64%)
Nov 21, 2017 4.664 4.792 4.540 4.686 343,402 +0.06(+1.26%)
Nov 20, 2017 4.526 4.897 4.380 4.628 556,655 +0.07(+1.60%)
Nov 17, 2017 4.263 4.759 4.052 4.555 1,203,463 +0.69(+17.92%)
Nov 16, 2017 3.600 3.913 3.600 3.862 419,280 +0.31(+8.83%)
Nov 15, 2017 3.709 3.709 3.520 3.549 791,284 -0.17(-4.51%)
Nov 14, 2017 3.804 3.892 3.578 3.717 325,336 -0.08(-2.11%)
Nov 13, 2017 3.848 3.899 3.779 3.797 116,757 -0.09(-2.25%)
Nov 10, 2017 3.804 3.986 3.804 3.884 168,039 +0.10(+2.70%)
Nov 09, 2017 3.739 3.797 3.709 3.782 58,750 +0.02(+0.58%)
Nov 08, 2017 3.688 3.790 3.644 3.760 147,802 +0.04(+0.98%)
Nov 07, 2017 3.790 3.913 3.585 3.724 138,079 -0.10(-2.67%)
Nov 06, 2017 3.651 3.862 3.615 3.826 471,764 +0.21(+5.85%)
Nov 03, 2017 3.629 3.695 3.600 3.615 142,182 -0.01(-0.20%)
Nov 02, 2017 3.622 3.680 3.556 3.622 175,814 +0.02(+0.61%)
Nov 01, 2017 3.571 3.695 3.564 3.600 92,021 +0.02(+0.61%)
Oct 31, 2017 3.520 3.629 3.500 3.578 151,338 +0.02(+0.61%)
Oct 30, 2017 3.542 3.622 3.498 3.556 127,429 +0.04(+1.04%)
Oct 27, 2017 3.658 3.666 3.498 3.520 175,208 -0.17(-4.55%)
Oct 26, 2017 3.724 3.790 3.651 3.688 95,870 -0.04(-0.98%)
Oct 25, 2017 3.790 3.797 3.666 3.724 104,250 -0.07(-1.73%)
Oct 24, 2017 3.804 3.855 3.775 3.790 134,510 -0.01(-0.38%)
Oct 23, 2017 3.811 3.823 3.753 3.804 123,970 -0.03(-0.76%)
Oct 20, 2017 3.790 3.906 3.760 3.833 209,585 +0.07(+1.74%)
Oct 19, 2017 3.651 3.775 3.644 3.768 161,532 +0.09(+2.38%)
Oct 18, 2017 3.564 3.775 3.534 3.680 272,070 +0.13(+3.70%)
Oct 17, 2017 3.753 3.804 3.490 3.549 579,856 -0.20(-5.44%)
Oct 16, 2017 4.168 4.198 3.746 3.753 300,604 -0.39(-9.33%)
Oct 13, 2017 4.074 4.198 4.066 4.139 175,623 +0.07(+1.79%)
Oct 12, 2017 4.052 4.121 3.964 4.066 125,701 +0.01(+0.36%)
Oct 11, 2017 4.139 4.249 4.008 4.052 288,793 -0.04(-1.07%)
Oct 10, 2017 4.037 4.220 4.037 4.096 139,583 +0.07(+1.81%)
Oct 09, 2017 4.132 4.243 4.008 4.023 239,011 -0.11(-2.65%)
Oct 06, 2017 4.168 4.212 4.096 4.132 87,247 -0.07(-1.56%)
Oct 05, 2017 4.176 4.271 4.152 4.198 154,423 +0.02(+0.52%)
Oct 04, 2017 4.161 4.205 4.125 4.176 152,201 +0.02(+0.53%)
Oct 03, 2017 4.037 4.198 4.015 4.154 184,799 +0.15(+3.64%)
Oct 02, 2017 4.066 4.096 3.972 4.008 161,484 -0.06(-1.43%)
Sep 29, 2017 3.957 4.088 3.943 4.066 300,384 +0.11(+2.76%)
Sep 28, 2017 4.212 4.256 3.943 3.957 260,718 -0.31(-7.34%)
Sep 27, 2017 4.139 4.285 4.096 4.271 136,321 +0.16(+3.90%)
Sep 26, 2017 4.066 4.139 4.037 4.110 141,630 +0.01(+0.18%)
Sep 25, 2017 4.023 4.154 4.023 4.103 160,452 +0.08(+1.99%)
Sep 22, 2017 4.015 4.139 3.986 4.023 132,313 +0.02(+0.55%)
Sep 21, 2017 4.037 4.074 3.964 4.001 158,759 -0.05(-1.26%)
Sep 20, 2017 4.008 4.103 3.957 4.052 143,154 +0.04(+1.09%)
Sep 19, 2017 4.023 4.168 3.954 4.008 221,573 -0.01(-0.18%)
Sep 18, 2017 4.066 4.132 3.950 4.015 166,369 -0.06(-1.43%)
Sep 15, 2017 4.052 4.227 3.964 4.074 241,541 +0.04(+1.09%)
Sep 14, 2017 4.117 4.154 4.015 4.030 128,313 -0.09(-2.30%)
Sep 13, 2017 4.081 4.234 4.081 4.125 129,044 +0.04(+0.89%)
Sep 12, 2017 4.147 4.249 4.060 4.088 179,669 -0.04(-1.06%)
Sep 11, 2017 4.074 4.263 4.059 4.132 284,895 +0.06(+1.43%)
Sep 08, 2017 4.212 4.212 3.972 4.074 228,487 -0.15(-3.62%)
Sep 07, 2017 3.986 4.249 3.986 4.227 268,693 +0.21(+5.26%)
Sep 06, 2017 4.015 4.096 3.943 4.015 314,622 +0.00(+0.00%)
Sep 05, 2017 4.278 4.373 4.008 4.015 347,372 -0.25(-5.81%)
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.