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 31, 2018	11.58	11.58	11.06	11.23	264,429	-0.29(-2.48%)
Dec 28, 2018	11.60	11.65	11.24	11.52	126,686	-0.09(-0.76%)
Dec 27, 2018	11.66	11.66	11.21	11.60	143,149	-0.20(-1.68%)
Dec 26, 2018	11.30	11.84	11.30	11.80	234,756	+0.51(+4.47%)
Dec 24, 2018	11.98	11.98	11.30	11.30	167,504	-0.88(-7.22%)
Dec 21, 2018	12.50	12.65	11.91	12.17	283,541	-0.33(-2.64%)
Dec 20, 2018	12.53	12.65	12.15	12.50	121,046	-0.04(-0.29%)
Dec 19, 2018	12.56	12.98	12.47	12.54	104,734	+0.05(+0.41%)
Dec 18, 2018	12.45	12.71	12.29	12.49	180,518	-0.08(-0.64%)
Dec 17, 2018	13.21	13.49	12.50	12.57	299,799	-0.59(-4.45%)
Dec 14, 2018	12.99	13.52	12.85	13.16	181,838	+0.04(+0.33%)
Dec 13, 2018	13.41	13.57	12.93	13.11	158,874	-0.21(-1.54%)
Dec 12, 2018	13.30	13.44	13.04	13.32	154,292	+0.13(+1.00%)
Dec 11, 2018	12.64	13.32	12.64	13.19	212,455	+0.53(+4.17%)
Dec 10, 2018	12.98	13.01	12.37	12.66	196,819	-0.38(-2.92%)
Dec 07, 2018	13.10	13.35	12.71	13.04	205,455	-0.12(-0.89%)
Dec 06, 2018	12.58	13.32	12.48	13.16	287,520	+0.34(+2.63%)
Dec 04, 2018	13.90	14.06	12.81	12.82	236,717	-1.03(-7.46%)

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.