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: 4:10 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 (%)
Jul 31, 2017 6.304 6.449 6.231 6.420 79,381 +0.09(+1.50%)
Jul 28, 2017 6.216 6.428 6.208 6.326 131,680 +0.07(+1.17%)
Jul 27, 2017 6.020 6.318 6.020 6.253 263,444 +0.26(+4.38%)
Jul 26, 2017 5.961 6.063 5.947 5.990 59,151 +0.02(+0.37%)
Jul 25, 2017 5.903 6.034 5.866 5.969 86,529 +0.07(+1.24%)
Jul 24, 2017 5.939 5.998 5.874 5.896 61,905 -0.07(-1.22%)
Jul 21, 2017 6.012 6.012 5.845 5.969 186,139 +0.02(+0.37%)
Jul 20, 2017 6.049 6.114 5.910 5.947 87,819 -0.05(-0.85%)
Jul 19, 2017 5.874 6.085 5.852 5.998 129,806 +0.12(+2.11%)
Jul 18, 2017 5.772 5.896 5.662 5.874 97,536 +0.09(+1.51%)
Jul 17, 2017 5.728 5.852 5.662 5.786 114,545 +0.05(+0.89%)
Jul 14, 2017 5.823 5.896 5.677 5.735 84,534 -0.09(-1.63%)
Jul 13, 2017 5.750 5.881 5.662 5.830 229,234 +0.07(+1.14%)
Jul 12, 2017 5.743 5.852 5.735 5.764 82,952 +0.05(+0.89%)
Jul 11, 2017 5.794 5.815 5.670 5.713 95,870 -0.04(-0.76%)
Jul 10, 2017 5.969 5.969 5.750 5.757 137,239 -0.16(-2.71%)
Jul 07, 2017 5.830 6.041 5.823 5.918 231,125 +0.12(+2.01%)
Jul 06, 2017 5.961 5.983 5.779 5.801 164,074 -0.13(-2.21%)
Jul 05, 2017 6.085 6.143 5.830 5.932 150,603 -0.19(-3.10%)
Jul 03, 2017 5.998 6.194 5.918 6.122 104,276 +0.09(+1.57%)
Jun 30, 2017 6.005 6.100 5.918 6.027 281,873 +0.02(+0.36%)
Jun 29, 2017 5.903 6.266 5.888 6.005 376,400 +0.14(+2.36%)
Jun 28, 2017 5.954 6.049 5.852 5.866 750,031 -0.07(-1.11%)
Jun 27, 2017 5.961 6.012 5.866 5.932 224,512 +0.00(+0.00%)
Jun 26, 2017 5.874 6.041 5.772 5.932 167,500 +0.10(+1.75%)
Jun 23, 2017 5.888 5.976 5.772 5.830 456,070 -0.10(-1.72%)
Jun 22, 2017 6.063 6.078 5.903 5.932 197,789 -0.14(-2.28%)
Jun 21, 2017 6.122 6.162 6.020 6.071 101,685 -0.09(-1.42%)
Jun 20, 2017 6.267 6.267 6.092 6.158 85,718 -0.11(-1.74%)
Jun 19, 2017 6.493 6.493 6.122 6.267 205,776 -0.09(-1.49%)
Jun 16, 2017 6.049 6.639 5.852 6.362 439,274 -0.17(-2.68%)
Jun 15, 2017 6.552 6.632 6.486 6.537 162,021 -0.07(-1.10%)
Jun 14, 2017 6.887 6.930 6.515 6.610 1,375,727 -0.29(-4.22%)
Jun 13, 2017 6.814 6.938 6.741 6.901 87,180 +0.06(+0.85%)
Jun 12, 2017 6.850 6.960 6.799 6.843 167,762 -0.08(-1.16%)
Jun 09, 2017 6.894 7.098 6.836 6.923 112,200 +0.04(+0.53%)
Jun 08, 2017 7.084 7.105 6.879 6.887 213,664 -0.22(-3.08%)
Jun 07, 2017 7.164 7.164 7.032 7.105 46,391 -0.05(-0.71%)
Jun 06, 2017 7.411 7.718 7.135 7.156 125,225 -0.29(-3.91%)
Jun 05, 2017 7.615 7.710 7.441 7.448 120,256 -0.18(-2.39%)
Jun 02, 2017 7.390 7.645 7.390 7.630 136,764 +0.28(+3.77%)
Jun 01, 2017 7.258 7.375 7.142 7.353 94,307 +0.13(+1.82%)
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%)
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.