Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.88 -0.11 (-0.52%)
Streaming Delayed Price Updated: 1:17 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 (%)
Jun 30, 2017 6.008 6.103 5.920 6.030 281,730 +0.02(+0.36%)
Jun 29, 2017 5.906 6.270 5.891 6.008 376,209 +0.14(+2.36%)
Jun 28, 2017 5.957 6.052 5.855 5.869 749,651 -0.07(-1.11%)
Jun 27, 2017 5.964 6.015 5.869 5.935 224,399 +0.00(+0.00%)
Jun 26, 2017 5.877 6.044 5.775 5.935 167,415 +0.10(+1.75%)
Jun 23, 2017 5.891 5.979 5.775 5.833 455,839 -0.10(-1.72%)
Jun 22, 2017 6.066 6.081 5.906 5.935 197,688 -0.14(-2.28%)
Jun 21, 2017 6.125 6.165 6.023 6.074 101,634 -0.09(-1.42%)
Jun 20, 2017 6.270 6.270 6.095 6.161 85,675 -0.11(-1.74%)
Jun 19, 2017 6.497 6.497 6.125 6.270 205,672 -0.09(-1.49%)
Jun 16, 2017 6.052 6.642 5.855 6.365 439,052 -0.17(-2.68%)
Jun 15, 2017 6.555 6.635 6.489 6.540 161,939 -0.07(-1.10%)
Jun 14, 2017 6.890 6.934 6.518 6.613 1,375,031 -0.29(-4.22%)
Jun 13, 2017 6.817 6.941 6.744 6.905 87,135 +0.06(+0.85%)
Jun 12, 2017 6.854 6.964 6.803 6.846 167,677 -0.08(-1.16%)
Jun 09, 2017 6.898 7.102 6.839 6.927 112,143 +0.04(+0.53%)
Jun 08, 2017 7.087 7.109 6.883 6.890 213,555 -0.22(-3.08%)
Jun 07, 2017 7.167 7.167 7.036 7.109 46,367 -0.05(-0.71%)
Jun 06, 2017 7.415 7.721 7.138 7.160 125,162 -0.29(-3.91%)
Jun 05, 2017 7.619 7.714 7.444 7.452 120,196 -0.18(-2.39%)
Jun 02, 2017 7.393 7.649 7.393 7.634 136,695 +0.28(+3.77%)
Jun 01, 2017 7.262 7.379 7.145 7.357 94,259 +0.13(+1.82%)
May 31, 2017 7.350 7.364 7.196 7.226 54,071 -0.12(-1.69%)
May 30, 2017 7.167 7.401 7.073 7.350 73,234 +0.20(+2.75%)
May 26, 2017 7.138 7.207 7.043 7.153 52,174 +0.04(+0.51%)
May 25, 2017 7.094 7.255 7.051 7.116 101,277 +0.04(+0.62%)
May 24, 2017 7.065 7.094 6.990 7.073 52,981 +0.01(+0.10%)
May 23, 2017 7.175 7.175 7.014 7.065 82,608 -0.07(-1.02%)
May 22, 2017 6.963 7.175 6.883 7.138 69,218 +0.24(+3.49%)
May 19, 2017 6.919 6.963 6.839 6.898 124,148 -0.01(-0.21%)
May 18, 2017 6.854 7.018 6.832 6.912 109,647 +0.07(+0.96%)
May 17, 2017 7.000 7.054 6.730 6.846 383,126 -0.20(-2.80%)
May 16, 2017 7.218 7.218 7.029 7.043 109,143 -0.21(-2.91%)
May 15, 2017 7.189 7.299 7.189 7.255 67,335 +0.04(+0.50%)
May 12, 2017 7.495 7.495 7.153 7.218 125,084 -0.31(-4.07%)
May 11, 2017 7.364 7.546 7.364 7.525 85,746 +0.04(+0.58%)
May 10, 2017 7.204 7.510 7.116 7.481 71,012 +0.23(+3.12%)
May 09, 2017 7.233 7.291 7.160 7.255 64,076 +0.08(+1.12%)
May 08, 2017 7.277 7.474 7.145 7.175 216,892 -0.04(-0.61%)
May 05, 2017 7.656 7.875 7.211 7.218 315,869 -0.66(-8.33%)
May 04, 2017 7.831 8.013 7.751 7.875 92,399 +0.07(+0.93%)
May 03, 2017 7.845 7.845 7.707 7.802 230,510 -0.07(-0.83%)
May 02, 2017 7.765 7.889 7.649 7.867 148,220 +0.11(+1.41%)
May 01, 2017 7.918 7.940 7.634 7.758 93,265 -0.22(-2.74%)
Apr 28, 2017 8.305 8.348 7.947 7.977 57,877 -0.31(-3.78%)
Apr 27, 2017 8.334 8.465 8.254 8.290 68,351 -0.01(-0.18%)
Apr 26, 2017 8.035 8.363 8.035 8.305 66,058 +0.26(+3.26%)
Apr 25, 2017 8.028 8.108 7.955 8.042 69,808 +0.07(+0.82%)
Apr 24, 2017 7.926 8.020 7.860 7.977 97,780 +0.14(+1.77%)
Apr 21, 2017 7.896 7.977 7.816 7.838 99,063 -0.04(-0.46%)
Apr 20, 2017 7.984 7.984 7.860 7.875 69,560 +0.00(+0.00%)
Apr 19, 2017 7.889 7.896 7.824 7.875 97,224 +0.03(+0.37%)
Apr 18, 2017 7.889 7.955 7.765 7.845 52,582 -0.04(-0.55%)
Apr 17, 2017 7.678 7.940 7.620 7.889 61,063 +0.21(+2.75%)
Apr 13, 2017 7.590 7.714 7.590 7.678 52,033 +0.06(+0.77%)
Apr 12, 2017 7.700 7.758 7.546 7.619 86,237 -0.04(-0.57%)
Apr 11, 2017 7.765 7.853 7.597 7.663 96,061 -0.05(-0.66%)
Apr 10, 2017 7.357 7.787 7.350 7.714 237,427 +0.37(+5.06%)
Apr 07, 2017 7.357 7.474 7.328 7.342 78,300 -0.02(-0.30%)
Apr 06, 2017 7.408 7.495 7.320 7.364 97,274 -0.04(-0.49%)
Apr 05, 2017 7.466 7.634 7.379 7.401 118,863 -0.05(-0.68%)
Apr 04, 2017 7.430 7.692 7.291 7.452 195,748 +0.04(+0.59%)
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.