Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

19.52 +1.69 (+9.48%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.193	9.208	8.754	8.842	161,567	-0.35(-3.82%)
Feb 27, 2017	9.135	9.237	9.120	9.193	111,673	+0.07(+0.72%)
Feb 24, 2017	9.069	9.178	9.047	9.127	79,079	+0.05(+0.56%)
Feb 23, 2017	9.149	9.156	9.025	9.076	138,957	-0.02(-0.24%)
Feb 22, 2017	9.120	9.193	8.929	9.098	75,161	+0.01(+0.16%)
Feb 21, 2017	9.156	9.266	9.069	9.083	78,134	-0.01(-0.08%)
Feb 17, 2017		9.091	9.091	9.091	0	+0.07(+0.81%)
Feb 16, 2017	9.120	9.120	8.937	9.017	76,404	-0.04(-0.49%)
Feb 15, 2017	8.929	9.105	8.922	9.061	128,235	+0.07(+0.82%)
Feb 14, 2017	9.222	9.222	8.849	8.988	218,728	-0.15(-1.68%)
Feb 13, 2017	9.083	9.156	8.988	9.142	125,730	+0.16(+1.79%)
Feb 10, 2017	8.907	9.039	8.842	8.981	68,145	+0.15(+1.74%)
Feb 09, 2017	8.915	9.061	8.787	8.827	82,239	-0.11(-1.23%)
Feb 08, 2017	8.798	9.120	8.746	8.937	288,627	+0.15(+1.67%)
Feb 07, 2017	8.878	8.900	8.710	8.790	216,981	-0.01(-0.08%)
Feb 06, 2017	8.739	8.929	8.680	8.798	287,148	+0.01(+0.17%)
Feb 03, 2017	8.050	9.277	8.050	8.783	523,123	-0.72(-7.56%)
Feb 02, 2017	9.274	9.582	9.171	9.501	202,559	+0.31(+3.43%)

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.