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 (%)
Feb 28, 2019	10.27	10.50	10.25	10.40	129,016	+0.14(+1.36%)
Feb 27, 2019	10.38	10.38	10.15	10.26	127,509	-0.12(-1.13%)
Feb 26, 2019	10.41	10.54	10.16	10.37	150,254	+0.01(+0.14%)
Feb 25, 2019	10.62	10.62	10.15	10.36	322,123	-0.26(-2.48%)
Feb 22, 2019	10.51	10.75	10.44	10.62	140,954	+0.11(+1.04%)
Feb 21, 2019	10.70	10.80	10.35	10.51	162,318	-0.18(-1.71%)
Feb 20, 2019	10.83	10.97	10.57	10.70	193,276	-0.18(-1.68%)
Feb 19, 2019	10.98	11.06	10.81	10.88	169,124	-0.15(-1.39%)
Feb 15, 2019	10.93	11.04	10.71	11.03	138,223	+0.21(+1.89%)
Feb 14, 2019	10.84	11.14	10.73	10.83	216,968	-0.01(-0.13%)
Feb 13, 2019	10.32	10.95	10.29	10.84	295,434	+0.57(+5.56%)
Feb 12, 2019	10.37	10.45	10.14	10.27	280,559	-0.17(-1.61%)
Feb 11, 2019	9.913	10.51	9.584	10.44	312,821	+0.53(+5.40%)
Feb 08, 2019	11.20	11.48	9.408	9.906	1,040,225	-0.34(-3.36%)
Feb 07, 2019	10.47	10.52	10.15	10.25	219,810	+0.00(+0.00%)
Feb 06, 2019	10.41	10.47	10.15	10.25	240,169	-0.20(-1.89%)
Feb 05, 2019	10.23	10.55	10.15	10.45	255,986	+0.17(+1.64%)
Feb 04, 2019	9.877	10.40	9.869	10.28	316,991	+0.35(+3.54%)

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.