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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.377 6.435 6.143 6.267 629,867 +0.30(+5.01%)
Jan 30, 2018 5.896 6.020 5.896 5.969 111,743 +0.03(+0.49%)
Jan 29, 2018 5.983 6.063 5.837 5.939 130,046 -0.10(-1.69%)
Jan 26, 2018 6.085 6.122 6.020 6.041 68,601 -0.04(-0.72%)
Jan 25, 2018 6.158 6.171 6.071 6.085 116,022 -0.06(-0.95%)
Jan 24, 2018 6.260 6.326 6.122 6.143 185,485 -0.08(-1.29%)
Jan 23, 2018 6.194 6.238 6.100 6.224 69,441 +0.02(+0.35%)
Jan 22, 2018 6.173 6.377 6.173 6.202 92,415 -0.02(-0.35%)
Jan 19, 2018 6.092 6.293 6.092 6.224 67,487 +0.09(+1.43%)
Jan 18, 2018 6.114 6.202 6.063 6.136 70,083 -0.02(-0.35%)
Jan 17, 2018 6.260 6.282 6.071 6.158 70,994 -0.08(-1.28%)
Jan 16, 2018 6.151 6.355 6.041 6.238 641,159 +0.17(+2.76%)
Jan 12, 2018 6.071 6.071 6.071 0 -0.07(-1.07%)
Jan 11, 2018 5.939 6.143 5.866 6.136 71,240 +0.20(+3.31%)
Jan 10, 2018 5.983 5.990 5.794 5.939 156,201 -0.11(-1.81%)
Jan 09, 2018 6.165 6.194 6.020 6.049 89,829 -0.09(-1.43%)
Jan 08, 2018 6.173 6.192 5.939 6.136 218,391 -0.07(-1.06%)
Jan 05, 2018 6.289 6.449 6.180 6.202 163,153 -0.12(-1.85%)
Jan 04, 2018 6.464 6.486 6.078 6.318 148,341 -0.15(-2.25%)
Jan 03, 2018 6.493 6.559 6.449 6.464 90,727 -0.03(-0.45%)
Jan 02, 2018 6.552 6.573 6.457 6.493 173,425 -0.01(-0.22%)
Dec 29, 2017 6.508 6.508 6.508 0 -0.01(-0.22%)
Dec 28, 2017 6.530 6.544 6.420 6.522 73,164 +0.02(+0.34%)
Dec 27, 2017 6.559 6.595 6.457 6.500 136,631 -0.05(-0.78%)
Dec 26, 2017 6.500 6.705 6.471 6.552 104,501 +0.06(+0.90%)
Dec 22, 2017 6.573 6.595 6.464 6.493 169,018 -0.01(-0.22%)
Dec 21, 2017 6.428 6.552 6.406 6.508 191,338 +0.13(+2.06%)
Dec 20, 2017 6.588 6.588 6.384 6.377 104,910 -0.19(-2.89%)
Dec 19, 2017 6.654 6.654 6.435 6.566 268,472 -0.10(-1.53%)
Dec 18, 2017 6.573 6.756 6.493 6.668 284,318 +0.15(+2.35%)
Dec 15, 2017 6.173 6.595 6.105 6.515 341,676 +0.41(+6.68%)
Dec 14, 2017 6.224 6.224 6.005 6.107 174,317 -0.09(-1.41%)
Dec 13, 2017 5.830 6.194 5.779 6.194 281,474 +0.33(+5.59%)
Dec 12, 2017 6.100 6.122 5.801 5.866 205,355 -0.20(-3.25%)
Dec 11, 2017 6.005 6.152 5.999 6.063 111,837 +0.05(+0.85%)
Dec 08, 2017 6.187 6.194 5.947 6.012 218,542 +0.00(+0.00%)
Dec 07, 2017 6.041 6.253 6.041 212,359 +0.00(+0.00%)
Dec 06, 2017 5.852 6.092 5.852 6.049 162,966 +0.17(+2.98%)
Dec 05, 2017 5.976 6.180 5.830 5.874 329,444 -0.11(-1.83%)
Dec 04, 2017 5.779 6.005 5.779 5.983 397,106 +0.26(+4.59%)
Dec 01, 2017 5.684 5.743 5.546 5.721 234,015 -0.01(-0.13%)
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%)
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.