Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	13.07	13.11	12.13	12.53	254,891	-0.54(-4.15%)
Nov 27, 2020	13.51	13.51	12.32	13.07	432,592	+0.65(+5.19%)
Nov 25, 2020	11.00	12.66	10.87	12.42	743,104	+1.63(+15.13%)
Nov 24, 2020	10.84	11.21	10.46	10.79	427,892	-0.03(-0.28%)
Nov 23, 2020	10.42	10.96	10.18	10.82	658,983	+0.71(+7.07%)
Nov 20, 2020	10.31	11.29	10.05	10.11	633,472	+1.39(+15.98%)
Nov 19, 2020	8.827	8.880	8.616	8.714	138,210	+0.08(+0.87%)
Nov 18, 2020	8.654	8.955	8.616	8.639	84,470	+0.01(+0.09%)
Nov 17, 2020	8.654	8.797	8.511	8.631	72,630	-0.09(-1.04%)
Nov 16, 2020	8.714	8.917	8.586	8.722	98,801	+0.01(+0.09%)
Nov 13, 2020	8.684	8.774	8.481	8.714	126,508	+0.07(+0.78%)
Nov 12, 2020	8.579	8.692	8.496	8.646	60,984	+0.02(+0.26%)
Nov 11, 2020	8.519	8.692	8.345	8.624	77,406	+0.06(+0.70%)
Nov 10, 2020	8.263	8.688	8.202	8.564	105,156	+0.39(+4.79%)
Nov 09, 2020	8.534	8.774	8.142	8.172	138,695	-0.27(-3.21%)
Nov 06, 2020	8.571	8.583	8.338	8.443	101,127	-0.08(-0.88%)
Nov 05, 2020	8.255	8.571	8.233	8.519	124,614	+0.32(+3.95%)
Nov 04, 2020	8.639	8.820	8.172	8.195	94,351	-0.61(-6.92%)
Nov 03, 2020	8.278	8.910	8.278	8.804	164,645	+0.59(+7.14%)

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.