Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

17.83 -0.06 (-0.34%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.010	9.332	8.838	9.259	182,432	-0.54(-5.53%)
Jan 30, 2017	9.786	9.860	9.493	9.801	115,327	-0.02(-0.22%)
Jan 27, 2017	9.933	9.933	9.662	9.823	99,679	-0.09(-0.89%)
Jan 26, 2017	10.06	10.08	9.867	9.911	246,711	-0.09(-0.88%)
Jan 25, 2017	9.896	10.10	9.860	9.999	342,722	+0.19(+1.94%)
Jan 24, 2017	9.655	9.882	9.655	9.808	60,002	+0.10(+1.06%)
Jan 23, 2017	9.574	9.772	9.325	9.706	290,131	+0.06(+0.61%)
Jan 20, 2017	9.640	9.838	9.603	9.647	85,320	-0.02(-0.23%)
Jan 19, 2017	9.750	9.750	9.548	9.669	75,667	-0.01(-0.08%)
Jan 18, 2017	9.743	9.779	9.523	9.677	359,449	+0.02(+0.23%)
Jan 17, 2017	9.545	9.706	9.501	9.655	132,489	+0.12(+1.31%)
Jan 13, 2017		9.530	9.530	9.530	0	+0.25(+2.68%)
Jan 12, 2017	9.135	9.310	9.127	9.281	57,624	+0.09(+0.96%)
Jan 11, 2017	9.069	9.266	8.966	9.193	80,243	+0.01(+0.08%)
Jan 10, 2017	8.929	9.222	8.893	9.186	136,221	+0.24(+2.70%)
Jan 09, 2017	8.988	9.061	8.798	8.944	40,318	-0.04(-0.41%)
Jan 06, 2017	9.061	9.061	8.849	8.981	62,914	+0.07(+0.74%)
Jan 05, 2017	8.944	8.988	8.827	8.915	56,996	+0.03(+0.33%)
Jan 04, 2017	8.812	9.017	8.805	8.885	67,665	+0.10(+1.17%)

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.