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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.32 +0.25 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.811 9.891 9.657 9.701 78,320 -0.09(-0.90%)
May 27, 2016 10.01 9.789 9.789 9.789 89,735 -0.19(-1.91%)
May 26, 2016 9.884 10.09 9.876 9.979 92,773 +0.06(+0.59%)
May 25, 2016 9.891 9.994 9.833 9.921 50,390 +0.03(+0.30%)
May 24, 2016 9.803 9.994 9.723 9.891 127,566 +0.10(+1.05%)
May 23, 2016 9.511 9.899 9.511 9.789 108,529 +0.26(+2.77%)
May 20, 2016 9.481 9.628 9.452 9.525 136,137 +0.10(+1.01%)
May 19, 2016 9.445 9.496 9.335 9.430 225,445 -0.07(-0.77%)
May 18, 2016 9.511 9.577 9.379 9.503 94,667 -0.01(-0.08%)
May 17, 2016 9.877 9.987 9.474 9.511 113,169 -0.36(-3.63%)
May 16, 2016 9.884 10.04 9.782 9.869 101,931 +0.01(+0.07%)
May 13, 2016 9.884 10.03 9.752 9.862 121,012 -0.07(-0.74%)
May 12, 2016 9.752 10.02 9.584 9.935 251,461 +0.24(+2.49%)
May 11, 2016 9.862 9.928 9.620 9.694 192,955 -0.23(-2.29%)
May 10, 2016 10.19 10.19 9.751 9.921 130,101 -0.23(-2.24%)
May 09, 2016 9.847 10.38 9.847 10.15 405,373 +0.31(+3.20%)
May 06, 2016 10.01 10.07 9.320 9.833 286,794 +0.15(+1.51%)
May 05, 2016 9.635 9.767 9.430 9.686 145,186 +0.10(+1.07%)
May 04, 2016 9.518 9.642 9.306 9.584 211,033 +0.04(+0.38%)
May 03, 2016 9.738 9.738 9.540 9.547 211,447 -0.21(-2.18%)
May 02, 2016 9.979 9.979 9.672 9.760 149,300 -0.02(-0.22%)
Apr 29, 2016 9.862 9.906 9.767 9.782 359,738 -0.10(-0.96%)
Apr 28, 2016 9.862 10.02 9.789 9.877 174,337 -0.01(-0.15%)
Apr 27, 2016 9.994 10.00 9.825 9.891 243,021 -0.07(-0.66%)
Apr 26, 2016 9.928 10.11 9.884 9.957 216,722 -0.02(-0.22%)
Apr 25, 2016 9.994 10.10 9.672 9.979 548,340 +0.20(+2.10%)
Apr 22, 2016 10.21 10.26 9.621 9.774 750,273 -0.25(-2.48%)
Apr 21, 2016 11.88 11.88 9.869 10.02 2,346,920 -4.90(-32.83%)
Apr 20, 2016 13.98 15.10 13.98 14.92 70,614 +0.90(+6.42%)
Apr 19, 2016 14.27 14.27 13.86 14.02 76,096 -0.26(-1.80%)
Apr 18, 2016 14.43 14.55 14.07 14.28 62,942 -0.15(-1.02%)
Apr 15, 2016 14.42 14.68 14.28 14.42 40,441 +0.04(+0.31%)
Apr 14, 2016 15.03 15.03 14.31 14.38 83,704 -0.26(-1.75%)
Apr 13, 2016 14.60 14.83 14.54 14.64 105,396 +0.13(+0.91%)
Apr 12, 2016 14.41 14.58 14.34 14.50 74,697 +0.14(+0.97%)
Apr 11, 2016 14.87 14.93 14.35 14.36 85,755 -0.48(-3.25%)
Apr 08, 2016 14.81 14.87 14.59 14.85 47,103 +0.12(+0.85%)
Apr 07, 2016 14.99 15.22 14.65 14.72 46,629 -0.37(-2.47%)
Apr 06, 2016 14.43 15.14 14.36 15.10 77,206 +0.64(+4.41%)
Apr 05, 2016 14.39 14.57 14.39 14.46 64,049 -0.07(-0.45%)
Apr 04, 2016 15.43 15.46 14.45 14.53 182,898 -0.94(-6.06%)
Apr 01, 2016 15.49 16.09 15.29 15.46 181,154 -0.11(-0.71%)
Mar 31, 2016 15.81 15.96 15.56 15.57 58,020 -0.26(-1.66%)
Mar 30, 2016 15.84 16.25 15.68 15.84 269,550 +0.03(+0.19%)
Mar 29, 2016 15.62 15.93 15.60 15.81 75,569 +0.19(+1.22%)
Mar 28, 2016 15.62 15.92 15.42 15.62 66,069 -0.02(-0.14%)
Mar 24, 2016 15.48 15.64 15.64 15.64 88,096 +0.04(+0.23%)
Mar 23, 2016 15.84 15.90 15.55 15.60 53,622 -0.18(-1.16%)
Mar 22, 2016 15.65 16.00 15.57 15.79 55,076 +0.03(+0.19%)
Mar 21, 2016 15.70 16.03 15.57 15.76 144,844 +0.16(+1.03%)
Mar 18, 2016 15.63 15.89 15.54 15.59 143,937 +0.07(+0.42%)
Mar 17, 2016 15.38 15.68 15.19 15.53 39,360 +0.18(+1.19%)
Mar 16, 2016 15.11 15.44 15.07 15.35 55,722 +0.23(+1.50%)
Mar 15, 2016 15.32 15.46 15.08 15.12 49,114 -0.21(-1.34%)
Mar 14, 2016 15.29 15.51 15.24 15.32 49,295 +0.10(+0.63%)
Mar 11, 2016 14.94 15.38 14.75 15.23 57,930 +0.44(+2.97%)
Mar 10, 2016 15.57 15.57 14.63 14.79 155,133 -0.42(-2.74%)
Mar 09, 2016 15.10 15.38 14.98 15.21 129,439 +0.21(+1.42%)
Mar 08, 2016 15.19 15.42 14.97 14.99 61,428 -0.23(-1.54%)
Mar 07, 2016 14.92 15.48 14.92 15.23 64,873 +0.23(+1.51%)
Mar 04, 2016 15.01 15.45 14.95 15.00 76,783 +0.04(+0.24%)
Mar 03, 2016 14.99 15.00 14.76 14.97 67,935 +0.03(+0.20%)
Mar 02, 2016 14.86 15.16 14.69 14.94 48,027 +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.