Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.06 +0.16 (+0.77%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.244	5.334	5.081	5.140	241,896	-0.25(-4.70%)
Feb 27, 2020	5.305	5.449	5.165	5.393	201,311	-0.02(-0.41%)
Feb 26, 2020	5.593	5.718	5.364	5.416	147,570	-0.17(-3.04%)
Feb 25, 2020	5.762	5.814	5.548	5.585	284,115	-0.18(-3.07%)
Feb 24, 2020	5.873	5.907	5.689	5.762	183,988	-0.24(-3.94%)
Feb 21, 2020	6.080	6.116	5.962	5.998	260,093	-0.06(-0.97%)
Feb 20, 2020	6.035	6.146	5.858	6.057	206,834	+0.01(+0.12%)
Feb 19, 2020	6.139	6.175	6.050	6.050	193,735	-0.07(-1.20%)
Feb 18, 2020	6.153	6.242	6.006	6.124	166,410	+0.03(+0.48%)
Feb 14, 2020	6.323	6.375	6.087	6.094	196,933	-0.29(-4.51%)
Feb 13, 2020	6.493	6.552	6.367	6.382	112,249	-0.15(-2.26%)
Feb 12, 2020	6.596	6.637	6.508	6.530	131,784	-0.02(-0.34%)
Feb 11, 2020	6.596	6.679	6.537	6.552	86,275	-0.01(-0.11%)
Feb 10, 2020	6.603	6.651	6.508	6.559	117,439	+0.01(+0.23%)
Feb 07, 2020	6.692	6.780	6.478	6.544	220,245	-0.27(-4.00%)
Feb 06, 2020	6.913	6.972	6.788	6.817	178,925	-0.08(-1.18%)
Feb 05, 2020	6.795	6.921	6.792	6.899	144,887	+0.10(+1.52%)
Feb 04, 2020	6.817	6.862	6.773	6.795	147,143	-0.01(-0.11%)

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.