Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

17.89 -0.05 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.39 15.49 15.17 15.18 90,518 -0.16(-1.02%)
Mar 30, 2021 15.20 15.47 15.06 15.34 65,614 +0.20(+1.31%)
Mar 29, 2021 15.07 15.42 15.07 15.14 95,437 +0.18(+1.21%)
Mar 26, 2021 14.54 14.99 14.49 14.96 76,520 +0.48(+3.35%)
Mar 25, 2021 13.85 14.62 13.75 14.47 95,941 +0.42(+2.95%)
Mar 24, 2021 14.81 14.90 14.02 14.06 102,497 -0.59(-4.02%)
Mar 23, 2021 14.66 14.90 14.32 14.65 115,622 -0.07(-0.47%)
Mar 22, 2021 14.50 14.78 14.09 14.72 111,801 +0.22(+1.49%)
Mar 19, 2021 14.08 14.57 13.87 14.50 423,751 +0.66(+4.75%)
Mar 18, 2021 14.43 14.51 13.76 13.84 137,600 -0.67(-4.65%)
Mar 17, 2021 15.21 15.21 14.21 14.52 193,182 -0.73(-4.77%)
Mar 16, 2021 15.37 15.52 14.97 15.24 116,685 -0.17(-1.12%)
Mar 15, 2021 15.04 15.48 14.85 15.42 173,442 +0.52(+3.48%)
Mar 12, 2021 14.67 15.00 14.66 14.90 94,552 +0.28(+1.89%)
Mar 11, 2021 14.53 14.96 14.41 14.62 96,637 +0.27(+1.87%)
Mar 10, 2021 13.76 14.60 13.76 14.35 160,768 +0.77(+5.67%)
Mar 09, 2021 13.83 13.92 13.55 13.58 113,976 -0.14(-1.01%)
Mar 08, 2021 13.64 13.89 13.44 13.72 121,064 +0.15(+1.08%)
Mar 05, 2021 13.01 13.59 12.82 13.57 157,779 +0.61(+4.74%)
Mar 04, 2021 13.18 13.67 12.63 12.96 149,193 -0.12(-0.93%)
Mar 03, 2021 12.70 13.26 12.58 13.08 158,418 +0.48(+3.85%)
Mar 02, 2021 12.70 12.88 12.53 12.60 87,973 -0.10(-0.82%)
Mar 01, 2021 12.35 12.83 12.25 12.70 79,915 +0.52(+4.26%)
Feb 26, 2021 12.28 12.56 12.16 12.18 103,221 +0.06(+0.50%)
Feb 25, 2021 12.48 12.73 12.09 12.12 111,531 -0.33(-2.63%)
Feb 24, 2021 12.55 12.60 12.11 12.45 130,644 -0.04(-0.34%)
Feb 23, 2021 12.92 13.02 12.28 12.49 146,634 -0.59(-4.54%)
Feb 22, 2021 13.13 13.33 12.92 13.08 78,658 -0.03(-0.26%)
Feb 19, 2021 13.02 13.38 12.96 13.12 124,879 +0.15(+1.19%)
Feb 18, 2021 12.91 13.01 12.61 12.96 153,118 -0.03(-0.26%)
Feb 17, 2021 13.20 13.24 12.78 13.00 151,419 -0.09(-0.66%)
Feb 16, 2021 13.50 13.59 12.88 13.08 164,436 -0.41(-3.06%)
Feb 12, 2021 13.52 13.71 13.30 13.50 81,200 -0.03(-0.25%)
Feb 11, 2021 13.97 14.02 13.35 13.53 128,679 -0.28(-2.00%)
Feb 10, 2021 14.04 14.13 13.39 13.81 153,676 -0.15(-1.11%)
Feb 09, 2021 14.20 14.30 13.82 13.96 145,775 -0.18(-1.28%)
Feb 08, 2021 13.76 14.18 13.51 14.14 222,361 +0.34(+2.43%)
Feb 05, 2021 14.47 14.47 13.15 13.81 246,971 -0.37(-2.61%)
Feb 04, 2021 14.03 14.23 13.67 14.18 202,695 +0.25(+1.79%)
Feb 03, 2021 13.39 14.07 13.32 13.93 118,494 +0.40(+2.93%)
Feb 02, 2021 13.83 13.84 13.13 13.53 196,156 -0.34(-2.42%)
Feb 01, 2021 14.48 14.48 13.44 13.87 183,519 -0.46(-3.24%)
Jan 29, 2021 14.12 14.90 14.12 14.33 143,350 +0.25(+1.77%)
Jan 28, 2021 15.51 15.54 13.71 14.08 173,520 -1.43(-9.21%)
Jan 27, 2021 15.20 16.14 14.69 15.51 187,177 +0.17(+1.12%)
Jan 26, 2021 14.20 15.49 14.19 15.34 252,653 +1.17(+8.26%)
Jan 25, 2021 13.29 14.32 13.22 14.17 150,489 +0.90(+6.81%)
Jan 22, 2021 13.02 13.33 12.92 13.27 106,525 +0.20(+1.52%)
Jan 21, 2021 13.22 13.26 13.02 13.07 129,240 -0.15(-1.17%)
Jan 20, 2021 13.23 13.49 12.91 13.22 189,588 +0.10(+0.79%)
Jan 19, 2021 12.53 13.21 12.33 13.12 218,479 +0.60(+4.81%)
Jan 15, 2021 12.81 12.84 12.45 12.52 86,776 -0.39(-3.00%)
Jan 14, 2021 12.72 13.02 12.61 12.90 159,886 +0.22(+1.70%)
Jan 13, 2021 12.51 12.77 12.49 12.69 60,638 +0.24(+1.94%)
Jan 12, 2021 12.35 12.75 12.28 12.45 154,183 +0.20(+1.62%)
Jan 11, 2021 12.14 12.42 12.03 12.25 91,288 +0.03(+0.21%)
Jan 08, 2021 12.28 12.28 11.87 12.22 172,856 +0.03(+0.28%)
Jan 07, 2021 12.61 12.61 11.99 12.19 136,088 -0.42(-3.35%)
Jan 06, 2021 12.36 12.85 12.36 12.61 206,314 +0.39(+3.17%)
Jan 05, 2021 12.22 12.53 12.17 12.22 179,963 +0.11(+0.92%)
Jan 04, 2021 11.89 12.21 11.80 12.11 122,830 +0.28(+2.40%)
Dec 31, 2020 11.83 11.83 11.83 113,209 +0.01(+0.07%)
Dec 30, 2020 11.78 11.96 11.56 11.82 113,209 +0.12(+1.03%)
Dec 29, 2020 11.66 11.89 11.38 11.70 160,363 +0.08(+0.67%)
Dec 28, 2020 11.60 11.88 11.28 11.62 139,946 +0.19(+1.66%)
Dec 24, 2020 11.34 11.61 11.34 11.43 54,482 +0.03(+0.23%)
Dec 23, 2020 11.20 11.59 11.20 11.41 127,256 +0.24(+2.16%)
Dec 22, 2020 10.98 11.24 10.92 11.16 117,504 +0.36(+3.35%)
Dec 21, 2020 10.97 11.02 10.61 10.80 119,425 -0.15(-1.34%)
Dec 18, 2020 10.86 11.29 10.86 10.95 341,182 +0.09(+0.79%)
Dec 17, 2020 11.22 11.51 10.82 10.86 266,416 -0.34(-3.00%)
Dec 16, 2020 11.42 11.50 11.00 11.20 201,330 -0.08(-0.69%)
Dec 15, 2020 11.35 11.35 10.92 11.28 140,699 -0.01(-0.08%)
Dec 14, 2020 11.66 11.78 11.28 11.29 134,153 -0.26(-2.24%)
Dec 11, 2020 12.11 12.14 11.36 11.54 134,637 -0.59(-4.83%)
Dec 10, 2020 11.85 12.18 11.78 12.13 118,584 +0.25(+2.10%)
Dec 09, 2020 11.70 12.03 11.69 11.88 96,696 +0.15(+1.25%)
Dec 08, 2020 11.92 11.98 11.49 11.73 175,457 -0.22(-1.80%)
Dec 07, 2020 12.15 12.46 11.91 11.95 250,478 -0.19(-1.56%)
Dec 04, 2020 11.85 12.33 11.72 12.14 163,679 +0.28(+2.32%)
Dec 03, 2020 12.00 12.14 11.78 11.86 97,577 -0.23(-1.92%)
Dec 02, 2020 12.24 12.34 11.71 12.09 166,922 -0.15(-1.26%)
Dec 01, 2020 12.57 12.61 12.00 12.25 179,861 -0.28(-2.27%)
Nov 30, 2020 13.08 13.12 12.14 12.53 254,762 -0.54(-4.15%)
Nov 27, 2020 13.52 13.52 12.33 13.08 432,373 +0.65(+5.19%)
Nov 25, 2020 11.01 12.67 10.87 12.43 742,728 +1.63(+15.13%)
Nov 24, 2020 10.85 11.21 10.47 10.80 427,675 -0.03(-0.28%)
Nov 23, 2020 10.43 10.97 10.19 10.83 658,650 +0.72(+7.07%)
Nov 20, 2020 10.31 11.29 10.05 10.11 633,151 +1.39(+15.98%)
Nov 19, 2020 8.832 8.884 8.621 8.719 138,140 +0.08(+0.87%)
Nov 18, 2020 8.658 8.960 8.621 8.643 84,428 +0.01(+0.09%)
Nov 17, 2020 8.658 8.801 8.515 8.636 72,593 -0.09(-1.04%)
Nov 16, 2020 8.719 8.922 8.591 8.726 98,751 +0.01(+0.09%)
Nov 13, 2020 8.688 8.779 8.485 8.719 126,444 +0.07(+0.78%)
Nov 12, 2020 8.583 8.696 8.500 8.651 60,953 +0.02(+0.26%)
Nov 11, 2020 8.523 8.696 8.350 8.628 77,367 +0.06(+0.70%)
Nov 10, 2020 8.267 8.692 8.207 8.568 105,102 +0.39(+4.79%)
Nov 09, 2020 8.538 8.779 8.146 8.176 138,625 -0.27(-3.21%)
Nov 06, 2020 8.576 8.587 8.342 8.448 101,075 -0.08(-0.88%)
Nov 05, 2020 8.259 8.576 8.237 8.523 124,551 +0.32(+3.95%)
Nov 04, 2020 8.643 8.824 8.176 8.199 94,303 -0.61(-6.92%)
Nov 03, 2020 8.282 8.914 8.282 8.809 164,562 +0.59(+7.14%)
Nov 02, 2020 8.018 8.237 7.966 8.222 97,910 +0.21(+2.63%)
Oct 30, 2020 8.192 8.402 7.951 8.011 117,943 -0.26(-3.10%)
Oct 29, 2020 8.282 8.304 8.071 8.267 98,270 -0.06(-0.72%)
Oct 28, 2020 8.207 8.402 8.207 8.327 84,428 -0.03(-0.36%)
Oct 27, 2020 8.478 8.681 8.353 8.357 161,248 -0.13(-1.51%)
Oct 26, 2020 8.463 8.734 8.327 8.485 100,426 -0.04(-0.44%)
Oct 23, 2020 9.426 9.426 8.478 8.523 238,013 -0.85(-9.08%)
Oct 22, 2020 9.682 9.682 9.095 9.374 170,868 -0.31(-3.19%)
Oct 21, 2020 9.705 9.833 9.524 9.682 159,891 +0.08(+0.86%)
Oct 20, 2020 9.554 9.599 9.261 9.599 132,300 +0.17(+1.84%)
Oct 19, 2020 9.291 9.517 9.231 9.426 147,712 +0.16(+1.71%)
Oct 16, 2020 9.185 9.321 9.129 9.268 72,253 +0.08(+0.90%)
Oct 15, 2020 8.847 9.246 8.847 9.185 105,316 +0.27(+3.04%)
Oct 14, 2020 9.080 9.163 8.786 8.914 107,825 -0.13(-1.42%)
Oct 13, 2020 9.110 9.169 8.869 9.042 90,324 -0.04(-0.41%)
Oct 12, 2020 8.975 9.118 8.869 9.080 119,681 +0.18(+2.03%)
Oct 09, 2020 8.560 9.035 8.387 8.899 237,216 +0.79(+9.75%)
Oct 08, 2020 8.124 8.152 7.943 8.109 123,926 +0.02(+0.28%)
Oct 07, 2020 8.365 8.437 8.033 8.086 168,382 -0.27(-3.24%)
Oct 06, 2020 8.214 8.417 8.184 8.357 237,469 +0.17(+2.12%)
Oct 05, 2020 7.853 8.199 7.853 8.184 149,309 +0.35(+4.52%)
Oct 02, 2020 7.604 7.875 7.544 7.830 208,527 +0.15(+1.96%)
Oct 01, 2020 7.484 7.808 7.378 7.680 241,290 +0.26(+3.45%)
Sep 30, 2020 7.250 7.604 7.198 7.424 206,071 +0.17(+2.28%)
Sep 29, 2020 7.100 7.416 7.100 7.258 234,207 +0.04(+0.52%)
Sep 28, 2020 7.333 7.356 7.047 7.220 163,044 -0.02(-0.31%)
Sep 25, 2020 7.190 7.401 7.190 7.243 159,782 +0.01(+0.10%)
Sep 24, 2020 7.130 7.439 7.077 7.235 246,129 +0.10(+1.37%)
Sep 23, 2020 7.409 7.499 7.077 7.137 243,968 -0.25(-3.36%)
Sep 22, 2020 7.424 7.634 7.318 7.386 165,351 -0.01(-0.10%)
Sep 21, 2020 7.627 7.747 7.363 7.393 203,595 -0.36(-4.66%)
Sep 18, 2020 7.838 7.905 7.695 7.755 441,360 -0.02(-0.19%)
Sep 17, 2020 7.582 7.981 7.582 7.770 172,690 +0.10(+1.28%)
Sep 16, 2020 7.762 7.854 7.567 7.672 172,284 -0.05(-0.68%)
Sep 15, 2020 8.146 8.222 7.665 7.725 229,248 -0.38(-4.65%)
Sep 14, 2020 8.184 8.267 8.101 8.101 112,647 -0.13(-1.56%)
Sep 11, 2020 8.327 8.500 8.199 8.229 112,631 -0.06(-0.73%)
Sep 10, 2020 8.448 8.606 8.282 8.289 171,581 -0.17(-1.96%)
Sep 09, 2020 8.094 8.643 8.094 8.455 239,219 +0.41(+5.15%)
Sep 08, 2020 8.056 8.154 7.928 8.041 194,287 -0.06(-0.74%)
Sep 04, 2020 8.192 8.297 7.732 8.101 315,712 -0.11(-1.37%)
Sep 03, 2020 8.651 8.711 8.101 8.214 272,485 -0.45(-5.21%)
Sep 02, 2020 8.734 8.771 8.455 8.666 206,856 -0.06(-0.69%)
Sep 01, 2020 8.734 8.941 8.568 8.726 206,595 -0.10(-1.11%)
Aug 31, 2020 9.216 9.223 8.756 8.824 210,320 -0.29(-3.22%)
Aug 28, 2020 10.09 10.09 8.944 9.118 435,781 -0.90(-8.95%)
Aug 27, 2020 9.864 10.07 9.864 10.01 104,330 +0.03(+0.30%)
Aug 26, 2020 9.931 10.03 9.774 9.984 106,462 -0.05(-0.52%)
Aug 25, 2020 10.04 10.11 9.894 10.04 156,596 -0.02(-0.15%)
Aug 24, 2020 10.32 10.40 9.789 10.05 231,621 -0.15(-1.47%)
Aug 21, 2020 10.70 10.70 10.16 10.20 184,255 -0.53(-4.95%)
Aug 20, 2020 10.59 10.98 10.59 10.73 146,101 +0.06(+0.56%)
Aug 19, 2020 10.71 10.92 10.64 10.67 112,039 +0.02(+0.21%)
Aug 18, 2020 10.52 10.72 10.45 10.65 185,034 +0.10(+0.92%)
Aug 17, 2020 10.42 10.89 10.37 10.55 348,860 +0.20(+1.95%)
Aug 14, 2020 10.13 10.46 10.13 10.35 112,022 +0.23(+2.29%)
Aug 13, 2020 10.08 10.41 10.01 10.12 220,151 +0.12(+1.20%)
Aug 12, 2020 10.14 10.14 9.632 9.999 244,167 -0.07(-0.74%)
Aug 11, 2020 10.30 10.58 10.05 10.07 307,580 -0.14(-1.39%)
Aug 10, 2020 11.14 11.22 10.01 10.22 449,424 -0.95(-8.52%)
Aug 07, 2020 12.73 12.94 10.79 11.17 381,596 -0.86(-7.16%)
Aug 06, 2020 12.23 12.63 12.03 12.03 206,373 +0.00(+0.00%)
Aug 05, 2020 11.73 12.10 11.68 12.03 217,646 +0.34(+2.95%)
Aug 04, 2020 11.23 11.86 11.23 11.68 152,322 +0.45(+4.00%)
Aug 03, 2020 11.70 11.83 10.75 11.23 304,173 -0.62(-5.24%)
Jul 31, 2020 12.22 12.25 11.62 11.86 185,057 -0.16(-1.31%)
Jul 30, 2020 12.29 12.38 11.81 12.01 169,563 -0.30(-2.43%)
Jul 29, 2020 12.66 12.78 12.01 12.31 156,976 -0.35(-2.78%)
Jul 28, 2020 12.21 12.90 12.21 12.66 255,282 +0.28(+2.30%)
Jul 27, 2020 11.36 13.02 11.36 12.38 528,826 +0.98(+8.61%)
Jul 24, 2020 11.52 11.72 10.99 11.40 260,628 -0.26(-2.25%)
Jul 23, 2020 11.91 12.03 11.47 11.66 206,697 -0.31(-2.63%)
Jul 22, 2020 12.13 12.25 11.65 11.98 170,092 -0.18(-1.48%)
Jul 21, 2020 11.17 12.38 11.16 12.16 468,194 +1.06(+9.51%)
Jul 20, 2020 11.96 11.96 10.86 11.10 405,403 -0.78(-6.56%)
Jul 17, 2020 10.15 12.50 10.15 11.88 1,505,291 +1.75(+17.31%)
Jul 16, 2020 10.04 10.43 10.04 10.13 144,787 +0.01(+0.15%)
Jul 15, 2020 10.32 10.45 9.886 10.11 256,879 -0.04(-0.44%)
Jul 14, 2020 9.647 10.32 9.628 10.16 147,936 +0.49(+5.12%)
Jul 13, 2020 10.09 10.13 9.557 9.662 154,489 -0.28(-2.86%)
Jul 10, 2020 10.35 10.35 9.714 9.946 128,578 -0.40(-3.91%)
Jul 09, 2020 9.894 10.52 9.841 10.35 221,036 +0.39(+3.91%)
Jul 08, 2020 10.65 10.71 9.804 9.961 163,667 -0.73(-6.80%)
Jul 07, 2020 10.70 10.92 10.53 10.69 223,788 -0.10(-0.97%)
Jul 06, 2020 10.70 10.82 10.49 10.79 168,873 +0.22(+2.05%)
Jul 02, 2020 10.69 11.08 10.52 10.58 122,703 +0.04(+0.36%)
Jul 01, 2020 11.14 11.14 10.52 10.54 159,130 -0.61(-5.44%)
Jun 30, 2020 11.02 11.22 10.87 11.14 293,609 +0.08(+0.74%)
Jun 29, 2020 10.11 11.15 10.08 11.06 360,058 +0.99(+9.81%)
Jun 26, 2020 9.909 10.13 9.677 10.07 376,790 +0.08(+0.82%)
Jun 25, 2020 9.527 10.29 9.490 9.991 227,386 +0.36(+3.73%)
Jun 24, 2020 9.295 9.707 9.010 9.632 179,363 +0.30(+3.21%)
Jun 23, 2020 9.287 9.501 9.197 9.332 218,001 +0.07(+0.81%)
Jun 22, 2020 9.010 9.340 8.905 9.257 104,009 +0.25(+2.74%)
Jun 19, 2020 9.055 9.197 8.748 9.010 240,333 -0.01(-0.17%)
Jun 18, 2020 9.242 9.295 8.905 9.025 191,168 -0.25(-2.74%)
Jun 17, 2020 9.692 9.692 9.182 9.280 148,733 -0.39(-4.03%)
Jun 16, 2020 9.864 9.864 9.482 9.669 161,867 +0.04(+0.47%)
Jun 15, 2020 9.774 9.774 9.399 9.624 132,929 -0.29(-2.95%)
Jun 12, 2020 9.961 10.09 9.781 9.916 136,990 +0.13(+1.38%)
Jun 11, 2020 9.736 10.07 9.639 9.781 193,201 -0.17(-1.73%)
Jun 10, 2020 10.40 10.44 9.804 9.954 129,195 -0.64(-6.01%)
Jun 09, 2020 10.67 10.67 10.31 10.59 160,410 -0.12(-1.12%)
Jun 08, 2020 10.75 10.86 10.43 10.71 181,667 +0.04(+0.42%)
Jun 05, 2020 10.84 10.84 10.50 10.67 161,557 +0.04(+0.42%)
Jun 04, 2020 10.84 11.06 10.59 10.62 113,697 -0.21(-1.94%)
Jun 03, 2020 10.93 11.25 10.77 10.83 347,301 +0.01(+0.14%)
Jun 02, 2020 10.64 10.87 10.31 10.81 235,838 +0.20(+1.91%)
Jun 01, 2020 10.79 10.93 10.59 10.61 179,900 -0.17(-1.60%)
May 29, 2020 10.57 10.84 10.48 10.79 166,898 +0.04(+0.35%)
May 28, 2020 11.44 11.72 10.70 10.75 330,348 -0.62(-5.44%)
May 27, 2020 10.81 11.38 10.55 11.37 419,266 +0.29(+2.62%)
May 26, 2020 10.52 11.11 10.14 11.08 260,414 +0.58(+5.54%)
May 22, 2020 10.56 10.68 10.26 10.49 123,973 -0.02(-0.21%)
May 21, 2020 10.53 10.55 10.32 10.52 104,475 -0.01(-0.07%)
May 20, 2020 10.70 10.77 10.47 10.52 188,883 +0.05(+0.50%)
May 19, 2020 10.80 10.96 10.45 10.47 146,537 -0.28(-2.57%)
May 18, 2020 11.18 11.41 10.63 10.75 323,384 -0.08(-0.76%)
May 15, 2020 10.40 11.05 10.40 10.83 131,352 +0.54(+5.21%)
May 14, 2020 11.25 11.27 10.08 10.29 215,987 -1.02(-9.03%)
May 13, 2020 10.39 11.41 10.21 11.31 514,610 +1.12(+10.97%)
May 12, 2020 10.81 10.95 10.12 10.20 397,692 -0.61(-5.66%)
May 11, 2020 11.24 11.27 10.43 10.81 461,974 -0.75(-6.51%)
May 08, 2020 8.922 12.22 8.646 11.56 2,341,268 +3.45(+42.56%)
May 07, 2020 8.213 8.319 7.953 8.109 157,886 +0.12(+1.49%)
May 06, 2020 7.856 8.072 7.813 7.990 92,056 +0.16(+2.00%)
May 05, 2020 8.042 8.169 7.751 7.833 189,135 -0.09(-1.13%)
May 04, 2020 7.453 8.005 7.409 7.923 149,935 +0.10(+1.33%)
May 01, 2020 8.310 8.310 7.662 7.818 194,412 -0.58(-6.92%)
Apr 30, 2020 8.325 8.467 8.146 8.400 177,576 -0.04(-0.44%)
Apr 29, 2020 8.571 8.728 8.251 8.437 165,682 +0.09(+1.07%)
Apr 28, 2020 8.199 8.400 8.094 8.348 192,352 +0.31(+3.90%)
Apr 27, 2020 7.886 8.117 7.699 8.035 298,685 +0.29(+3.75%)
Apr 24, 2020 7.490 7.811 7.356 7.744 112,032 +0.31(+4.21%)
Apr 23, 2020 7.155 7.535 7.122 7.431 148,064 +0.22(+3.10%)
Apr 22, 2020 7.013 7.282 6.887 7.207 108,197 +0.19(+2.76%)
Apr 21, 2020 6.730 7.118 6.730 7.013 87,503 +0.12(+1.73%)
Apr 20, 2020 7.088 7.088 6.857 6.894 135,380 -0.16(-2.32%)
Apr 17, 2020 7.073 7.155 6.857 7.058 115,922 +0.04(+0.53%)
Apr 16, 2020 6.566 7.058 6.440 7.021 158,610 +0.51(+7.78%)
Apr 15, 2020 6.596 6.633 6.283 6.514 138,680 -0.23(-3.43%)
Apr 14, 2020 6.529 6.902 6.507 6.745 142,413 +0.26(+4.02%)
Apr 13, 2020 6.454 6.700 6.417 6.484 107,844 -0.07(-1.14%)
Apr 09, 2020 6.633 6.827 6.507 6.559 139,134 -0.09(-1.35%)
Apr 08, 2020 6.693 6.753 6.499 6.648 192,454 +0.09(+1.36%)
Apr 07, 2020 6.917 6.984 6.425 6.559 159,799 -0.30(-4.35%)
Apr 06, 2020 6.946 7.282 6.697 6.857 188,797 +0.01(+0.22%)
Apr 03, 2020 6.551 6.894 6.432 6.842 182,337 +0.29(+4.44%)
Apr 02, 2020 6.298 6.626 6.246 6.551 121,855 +0.25(+3.90%)
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.