Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.02 +0.24 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.538	6.538	6.538	0	-0.01(-0.22%)
Dec 28, 2017	6.560	6.575	6.450	6.553	72,825	+0.02(+0.34%)
Dec 27, 2017	6.589	6.626	6.487	6.531	135,998	-0.05(-0.78%)
Dec 26, 2017	6.531	6.736	6.501	6.582	104,017	+0.06(+0.90%)
Dec 22, 2017	6.604	6.626	6.494	6.523	168,234	-0.01(-0.22%)
Dec 21, 2017	6.458	6.582	6.436	6.538	190,451	+0.13(+2.06%)
Dec 20, 2017	6.619	6.619	6.414	6.406	104,424	-0.19(-2.89%)
Dec 19, 2017	6.685	6.685	6.465	6.597	267,228	-0.10(-1.53%)
Dec 18, 2017	6.604	6.787	6.523	6.699	283,001	+0.15(+2.35%)
Dec 15, 2017	6.201	6.626	6.133	6.545	340,093	+0.41(+6.68%)
Dec 14, 2017	6.253	6.253	6.033	6.135	173,509	-0.09(-1.41%)
Dec 13, 2017	5.857	6.223	5.806	6.223	280,169	+0.33(+5.59%)
Dec 12, 2017	6.128	6.150	5.828	5.894	204,403	-0.20(-3.25%)
Dec 11, 2017	6.033	6.180	6.027	6.091	111,318	+0.05(+0.85%)
Dec 08, 2017	6.216	6.223	5.974	6.040	217,529	+0.00(+0.00%)
Dec 07, 2017	6.070	6.282	6.070		211,375	+0.00(+0.00%)
Dec 06, 2017	5.879	6.121	5.879	6.077	162,211	+0.18(+2.98%)
Dec 05, 2017	6.004	6.209	5.857	5.901	327,918	-0.11(-1.83%)
Dec 04, 2017	5.806	6.033	5.806	6.011	395,266	+0.26(+4.59%)

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.