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 )

21.90 +0.42 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Apr 30, 2021 13.77 13.77 13.49 13.53 68,549 -0.18(-1.32%)
Apr 29, 2021 13.97 13.97 13.55 13.71 58,674 -0.11(-0.81%)
Apr 28, 2021 14.00 14.03 13.68 13.82 41,296 -0.09(-0.68%)
Apr 27, 2021 13.87 14.14 13.77 13.92 54,292 +0.03(+0.19%)
Apr 26, 2021 13.92 13.92 13.56 13.89 56,277 -0.11(-0.80%)
Apr 23, 2021 13.89 14.12 13.81 14.00 62,508 +0.22(+1.56%)
Apr 22, 2021 14.07 14.09 13.60 13.79 91,451 -0.21(-1.48%)
Apr 21, 2021 13.80 14.19 13.66 13.99 50,637 +0.19(+1.37%)
Apr 20, 2021 13.85 14.02 13.52 13.81 80,180 -0.19(-1.35%)
Apr 19, 2021 14.13 14.16 13.84 13.99 56,288 -0.22(-1.51%)
Apr 16, 2021 14.42 14.42 14.05 14.21 54,142 -0.11(-0.78%)
Apr 15, 2021 14.42 14.53 14.22 14.32 88,873 +0.10(+0.73%)
Apr 14, 2021 14.66 14.66 14.18 14.22 63,091 -0.31(-2.13%)
Apr 13, 2021 14.85 14.95 14.44 14.53 44,320 -0.29(-1.97%)
Apr 12, 2021 14.64 14.98 14.56 14.82 77,920 +0.14(+0.94%)
Apr 09, 2021 14.80 14.80 14.53 14.68 45,893 +0.09(+0.65%)
Apr 08, 2021 14.71 14.82 14.31 14.59 63,447 -0.17(-1.17%)
Apr 07, 2021 15.19 15.19 14.74 14.76 78,201 -0.37(-2.45%)
Apr 06, 2021 15.56 15.66 15.04 15.13 83,324 -0.42(-2.71%)
Apr 05, 2021 15.23 15.65 15.06 15.55 75,750 +0.42(+2.79%)
Apr 01, 2021 15.17 15.25 14.77 15.13 72,616 +0.03(+0.17%)
Mar 31, 2021 15.31 15.41 15.09 15.11 90,985 -0.15(-1.02%)
Mar 30, 2021 15.12 15.39 14.98 15.26 65,953 +0.20(+1.31%)
Mar 29, 2021 14.99 15.34 14.99 15.06 95,930 +0.18(+1.21%)
Mar 26, 2021 14.47 14.92 14.42 14.88 76,915 +0.48(+3.35%)
Mar 25, 2021 13.78 14.55 13.68 14.40 96,437 +0.41(+2.95%)
Mar 24, 2021 14.73 14.82 13.94 13.99 103,027 -0.59(-4.02%)
Mar 23, 2021 14.58 14.82 14.24 14.57 116,220 -0.07(-0.47%)
Mar 22, 2021 14.43 14.70 14.02 14.64 112,378 +0.22(+1.49%)
Mar 19, 2021 14.01 14.49 13.80 14.43 425,939 +0.65(+4.75%)
Mar 18, 2021 14.36 14.43 13.69 13.77 138,310 -0.67(-4.65%)
Mar 17, 2021 15.13 15.13 14.14 14.44 194,179 -0.72(-4.77%)
Mar 16, 2021 15.29 15.44 14.89 15.17 117,287 -0.17(-1.12%)
Mar 15, 2021 14.96 15.40 14.78 15.34 174,337 +0.52(+3.48%)
Mar 12, 2021 14.60 14.92 14.59 14.82 95,040 +0.28(+1.89%)
Mar 11, 2021 14.45 14.88 14.34 14.55 97,136 +0.27(+1.87%)
Mar 10, 2021 13.69 14.53 13.69 14.28 161,598 +0.77(+5.67%)
Mar 09, 2021 13.76 13.85 13.48 13.51 114,565 -0.14(-1.01%)
Mar 08, 2021 13.57 13.82 13.38 13.65 121,690 +0.15(+1.08%)
Mar 05, 2021 12.94 13.52 12.76 13.50 158,594 +0.61(+4.74%)
Mar 04, 2021 13.11 13.60 12.57 12.89 149,964 -0.12(-0.93%)
Mar 03, 2021 12.63 13.19 12.51 13.01 159,236 +0.48(+3.85%)
Mar 02, 2021 12.63 12.82 12.46 12.53 88,428 -0.10(-0.82%)
Mar 01, 2021 12.29 12.76 12.19 12.63 80,327 +0.52(+4.26%)
Feb 26, 2021 12.21 12.50 12.09 12.12 103,754 +0.06(+0.50%)
Feb 25, 2021 12.42 12.67 12.02 12.06 112,107 -0.33(-2.63%)
Feb 24, 2021 12.49 12.54 12.05 12.38 131,319 -0.04(-0.35%)
Feb 23, 2021 12.85 12.95 12.22 12.43 147,391 -0.59(-4.54%)
Feb 22, 2021 13.06 13.26 12.85 13.02 79,065 -0.03(-0.26%)
Feb 19, 2021 12.95 13.31 12.90 13.05 125,524 +0.15(+1.19%)
Feb 18, 2021 12.85 12.94 12.55 12.90 153,909 -0.03(-0.26%)
Feb 17, 2021 13.13 13.17 12.72 12.93 152,200 -0.09(-0.66%)
Feb 16, 2021 13.43 13.52 12.81 13.02 165,285 -0.41(-3.06%)
Feb 12, 2021 13.45 13.64 13.24 13.43 81,620 -0.03(-0.25%)
Feb 11, 2021 13.90 13.95 13.28 13.46 129,343 -0.27(-2.00%)
Feb 10, 2021 13.97 14.05 13.32 13.74 154,469 -0.15(-1.11%)
Feb 09, 2021 14.12 14.22 13.75 13.89 146,528 -0.18(-1.28%)
Feb 08, 2021 13.69 14.11 13.44 14.07 223,509 +0.33(+2.43%)
Feb 05, 2021 14.40 14.40 13.09 13.74 248,246 -0.37(-2.61%)
Feb 04, 2021 13.96 14.16 13.60 14.11 203,741 +0.25(+1.79%)
Feb 03, 2021 13.33 13.99 13.25 13.86 119,106 +0.39(+2.93%)
Feb 02, 2021 13.76 13.77 13.06 13.46 197,169 -0.33(-2.42%)
Feb 01, 2021 14.40 14.40 13.37 13.80 184,467 -0.46(-3.24%)
Jan 29, 2021 14.05 14.82 14.05 14.26 144,090 +0.25(+1.77%)
Jan 28, 2021 15.43 15.46 13.64 14.01 174,417 -1.42(-9.21%)
Jan 27, 2021 15.12 16.06 14.61 15.43 188,144 +0.17(+1.12%)
Jan 26, 2021 14.13 15.41 14.11 15.26 253,958 +1.16(+8.26%)
Jan 25, 2021 13.22 14.24 13.15 14.10 151,266 +0.90(+6.81%)
Jan 22, 2021 12.95 13.27 12.85 13.20 107,075 +0.20(+1.51%)
Jan 21, 2021 13.15 13.19 12.95 13.00 129,907 -0.15(-1.17%)
Jan 20, 2021 13.16 13.42 12.85 13.15 190,567 +0.10(+0.79%)
Jan 19, 2021 12.47 13.14 12.26 13.05 219,608 +0.60(+4.81%)
Jan 15, 2021 12.74 12.78 12.38 12.45 87,224 -0.39(-3.00%)
Jan 14, 2021 12.66 12.96 12.55 12.84 160,712 +0.21(+1.70%)
Jan 13, 2021 12.44 12.71 12.42 12.62 60,951 +0.24(+1.94%)
Jan 12, 2021 12.29 12.68 12.22 12.38 154,980 +0.20(+1.62%)
Jan 11, 2021 12.08 12.36 11.96 12.19 91,760 +0.03(+0.21%)
Jan 08, 2021 12.21 12.21 11.81 12.16 173,749 +0.03(+0.28%)
Jan 07, 2021 12.55 12.55 11.93 12.13 136,791 -0.42(-3.35%)
Jan 06, 2021 12.30 12.79 12.30 12.55 207,380 +0.39(+3.17%)
Jan 05, 2021 12.15 12.46 12.11 12.16 180,892 +0.11(+0.92%)
Jan 04, 2021 11.83 12.14 11.74 12.05 123,464 +0.28(+2.40%)
Dec 31, 2020 11.77 11.77 11.77 113,794 +0.01(+0.07%)
Dec 30, 2020 11.72 11.90 11.50 11.76 113,794 +0.12(+1.03%)
Dec 29, 2020 11.60 11.83 11.32 11.64 161,192 +0.08(+0.67%)
Dec 28, 2020 11.54 11.81 11.22 11.56 140,669 +0.19(+1.66%)
Dec 24, 2020 11.28 11.55 11.28 11.37 54,763 +0.03(+0.23%)
Dec 23, 2020 11.14 11.53 11.14 11.35 127,913 +0.24(+2.16%)
Dec 22, 2020 10.93 11.18 10.86 11.11 118,110 +0.36(+3.35%)
Dec 21, 2020 10.91 10.96 10.56 10.75 120,042 -0.15(-1.34%)
Dec 18, 2020 10.81 11.24 10.81 10.89 342,944 +0.09(+0.79%)
Dec 17, 2020 11.16 11.45 10.77 10.81 267,792 -0.33(-3.00%)
Dec 16, 2020 11.36 11.44 10.94 11.14 202,369 -0.08(-0.69%)
Dec 15, 2020 11.29 11.29 10.87 11.22 141,425 -0.01(-0.08%)
Dec 14, 2020 11.60 11.72 11.22 11.23 134,845 -0.26(-2.24%)
Dec 11, 2020 12.05 12.08 11.30 11.48 135,332 -0.58(-4.83%)
Dec 10, 2020 11.79 12.12 11.72 12.07 119,196 +0.25(+2.10%)
Dec 09, 2020 11.64 11.96 11.63 11.82 97,195 +0.15(+1.25%)
Dec 08, 2020 11.86 11.92 11.43 11.67 176,363 -0.21(-1.80%)
Dec 07, 2020 12.08 12.40 11.84 11.89 251,771 -0.19(-1.56%)
Dec 04, 2020 11.79 12.27 11.66 12.08 164,524 +0.27(+2.32%)
Dec 03, 2020 11.94 12.08 11.72 11.80 98,081 -0.23(-1.92%)
Dec 02, 2020 12.18 12.28 11.65 12.03 167,784 -0.15(-1.27%)
Dec 01, 2020 12.50 12.55 11.94 12.19 180,790 -0.28(-2.27%)
Nov 30, 2020 13.01 13.05 12.08 12.47 256,077 -0.54(-4.15%)
Nov 27, 2020 13.45 13.45 12.26 13.01 434,606 +0.64(+5.19%)
Nov 25, 2020 10.95 12.61 10.82 12.37 746,563 +1.63(+15.13%)
Nov 24, 2020 10.79 11.15 10.41 10.74 429,884 -0.03(-0.28%)
Nov 23, 2020 10.37 10.91 10.13 10.77 662,051 +0.71(+7.07%)
Nov 20, 2020 10.26 11.24 10.000 10.06 636,421 +1.39(+15.98%)
Nov 19, 2020 8.786 8.839 8.576 8.674 138,853 +0.07(+0.87%)
Nov 18, 2020 8.614 8.913 8.576 8.599 84,864 +0.01(+0.09%)
Nov 17, 2020 8.614 8.756 8.472 8.591 72,968 -0.09(-1.04%)
Nov 16, 2020 8.674 8.876 8.546 8.681 99,261 +0.01(+0.09%)
Nov 13, 2020 8.644 8.734 8.442 8.674 127,097 +0.07(+0.78%)
Nov 12, 2020 8.539 8.651 8.457 8.606 61,268 +0.02(+0.26%)
Nov 11, 2020 8.479 8.651 8.307 8.584 77,767 +0.06(+0.70%)
Nov 10, 2020 8.224 8.648 8.164 8.524 105,645 +0.39(+4.79%)
Nov 09, 2020 8.494 8.734 8.105 8.134 139,341 -0.27(-3.21%)
Nov 06, 2020 8.531 8.543 8.299 8.404 101,597 -0.07(-0.88%)
Nov 05, 2020 8.217 8.531 8.194 8.479 125,194 +0.32(+3.95%)
Nov 04, 2020 8.599 8.779 8.134 8.157 94,790 -0.61(-6.92%)
Nov 03, 2020 8.239 8.869 8.239 8.764 165,412 +0.58(+7.14%)
Nov 02, 2020 7.977 8.194 7.925 8.179 98,416 +0.21(+2.63%)
Oct 30, 2020 8.149 8.359 7.910 7.970 118,553 -0.25(-3.10%)
Oct 29, 2020 8.239 8.262 8.030 8.224 98,778 -0.06(-0.72%)
Oct 28, 2020 8.164 8.359 8.164 8.284 84,864 -0.03(-0.36%)
Oct 27, 2020 8.434 8.636 8.311 8.314 162,081 -0.13(-1.51%)
Oct 26, 2020 8.419 8.689 8.284 8.442 100,944 -0.04(-0.44%)
Oct 23, 2020 9.378 9.378 8.434 8.479 239,242 -0.85(-9.08%)
Oct 22, 2020 9.633 9.633 9.048 9.325 171,751 -0.31(-3.19%)
Oct 21, 2020 9.655 9.782 9.475 9.633 160,716 +0.08(+0.86%)
Oct 20, 2020 9.505 9.550 9.213 9.550 132,983 +0.17(+1.84%)
Oct 19, 2020 9.243 9.468 9.183 9.378 148,475 +0.16(+1.71%)
Oct 16, 2020 9.138 9.273 9.082 9.221 72,627 +0.08(+0.90%)
Oct 15, 2020 8.801 9.198 8.801 9.138 105,860 +0.27(+3.04%)
Oct 14, 2020 9.033 9.116 8.741 8.869 108,382 -0.13(-1.42%)
Oct 13, 2020 9.063 9.122 8.824 8.996 90,790 -0.04(-0.41%)
Oct 12, 2020 8.928 9.071 8.824 9.033 120,299 +0.18(+2.03%)
Oct 09, 2020 8.516 8.988 8.344 8.854 238,441 +0.79(+9.75%)
Oct 08, 2020 8.082 8.110 7.902 8.067 124,566 +0.02(+0.28%)
Oct 07, 2020 8.322 8.394 7.992 8.045 169,251 -0.27(-3.24%)
Oct 06, 2020 8.172 8.374 8.142 8.314 238,696 +0.17(+2.12%)
Oct 05, 2020 7.812 8.157 7.812 8.142 150,080 +0.35(+4.52%)
Oct 02, 2020 7.565 7.834 7.505 7.790 209,603 +0.15(+1.96%)
Oct 01, 2020 7.445 7.767 7.341 7.640 242,537 +0.25(+3.45%)
Sep 30, 2020 7.213 7.565 7.161 7.385 207,135 +0.16(+2.28%)
Sep 29, 2020 7.063 7.378 7.063 7.221 235,417 +0.04(+0.52%)
Sep 28, 2020 7.296 7.318 7.011 7.183 163,886 -0.02(-0.31%)
Sep 25, 2020 7.153 7.363 7.153 7.206 160,607 +0.01(+0.10%)
Sep 24, 2020 7.093 7.400 7.041 7.198 247,400 +0.10(+1.37%)
Sep 23, 2020 7.370 7.460 7.041 7.101 245,228 -0.25(-3.36%)
Sep 22, 2020 7.385 7.595 7.281 7.348 166,205 -0.01(-0.10%)
Sep 21, 2020 7.588 7.708 7.326 7.355 204,646 -0.36(-4.66%)
Sep 18, 2020 7.797 7.865 7.655 7.715 443,639 -0.01(-0.19%)
Sep 17, 2020 7.543 7.940 7.543 7.730 173,582 +0.10(+1.28%)
Sep 16, 2020 7.723 7.813 7.528 7.633 173,174 -0.05(-0.68%)
Sep 15, 2020 8.105 8.179 7.625 7.685 230,432 -0.37(-4.65%)
Sep 14, 2020 8.142 8.224 8.060 8.060 113,228 -0.13(-1.56%)
Sep 11, 2020 8.284 8.457 8.157 8.187 113,212 -0.06(-0.73%)
Sep 10, 2020 8.404 8.561 8.239 8.247 172,467 -0.16(-1.96%)
Sep 09, 2020 8.052 8.599 8.052 8.412 240,454 +0.41(+5.15%)
Sep 08, 2020 8.015 8.112 7.887 8.000 195,290 -0.06(-0.74%)
Sep 04, 2020 8.149 8.254 7.693 8.060 317,342 -0.11(-1.37%)
Sep 03, 2020 8.606 8.666 8.060 8.172 273,892 -0.45(-5.21%)
Sep 02, 2020 8.689 8.726 8.412 8.621 207,924 -0.06(-0.69%)
Sep 01, 2020 8.689 8.895 8.524 8.681 207,662 -0.10(-1.11%)
Aug 31, 2020 9.168 9.176 8.711 8.779 211,406 -0.29(-3.22%)
Aug 28, 2020 10.04 10.04 8.899 9.071 438,032 -0.89(-8.95%)
Aug 27, 2020 9.813 10.01 9.813 9.962 104,869 +0.03(+0.30%)
Aug 26, 2020 9.880 9.977 9.724 9.932 107,012 -0.05(-0.52%)
Aug 25, 2020 9.992 10.06 9.843 9.984 157,404 -0.01(-0.15%)
Aug 24, 2020 10.27 10.34 9.739 9.999 232,817 -0.15(-1.47%)
Aug 21, 2020 10.64 10.64 10.11 10.15 185,207 -0.53(-4.95%)
Aug 20, 2020 10.54 10.92 10.54 10.68 146,856 +0.06(+0.56%)
Aug 19, 2020 10.66 10.86 10.58 10.62 112,618 +0.02(+0.21%)
Aug 18, 2020 10.47 10.66 10.39 10.60 185,989 +0.10(+0.92%)
Aug 17, 2020 10.36 10.83 10.32 10.50 350,662 +0.20(+1.95%)
Aug 14, 2020 10.07 10.40 10.07 10.30 112,600 +0.23(+2.29%)
Aug 13, 2020 10.03 10.36 9.955 10.07 221,288 +0.12(+1.20%)
Aug 12, 2020 10.09 10.09 9.582 9.947 245,428 -0.07(-0.74%)
Aug 11, 2020 10.25 10.52 10.00 10.02 309,168 -0.14(-1.39%)
Aug 10, 2020 11.09 11.16 9.955 10.16 451,745 -0.95(-8.52%)
Aug 07, 2020 12.67 12.88 10.74 11.11 383,567 -0.86(-7.16%)
Aug 06, 2020 12.17 12.57 11.97 11.97 207,439 +0.00(+0.00%)
Aug 05, 2020 11.67 12.04 11.62 11.97 218,770 +0.34(+2.95%)
Aug 04, 2020 11.18 11.80 11.18 11.62 153,108 +0.45(+4.00%)
Aug 03, 2020 11.64 11.77 10.69 11.18 305,743 -0.62(-5.24%)
Jul 31, 2020 12.15 12.19 11.56 11.80 186,012 -0.16(-1.31%)
Jul 30, 2020 12.23 12.31 11.75 11.95 170,439 -0.30(-2.43%)
Jul 29, 2020 12.60 12.71 11.95 12.25 157,787 -0.35(-2.78%)
Jul 28, 2020 12.15 12.84 12.15 12.60 256,600 +0.28(+2.30%)
Jul 27, 2020 11.30 12.96 11.30 12.32 531,557 +0.98(+8.61%)
Jul 24, 2020 11.46 11.66 10.94 11.34 261,974 -0.26(-2.25%)
Jul 23, 2020 11.85 11.97 11.42 11.60 207,765 -0.31(-2.63%)
Jul 22, 2020 12.07 12.19 11.59 11.91 170,970 -0.18(-1.48%)
Jul 21, 2020 11.12 12.32 11.10 12.09 470,612 +1.05(+9.51%)
Jul 20, 2020 11.90 11.90 10.80 11.04 407,496 -0.78(-6.56%)
Jul 17, 2020 10.10 12.44 10.10 11.82 1,513,064 +1.74(+17.31%)
Jul 16, 2020 9.992 10.37 9.992 10.07 145,535 +0.01(+0.15%)
Jul 15, 2020 10.27 10.39 9.835 10.06 258,206 -0.04(-0.44%)
Jul 14, 2020 9.597 10.26 9.578 10.10 148,700 +0.49(+5.12%)
Jul 13, 2020 10.04 10.08 9.508 9.612 155,287 -0.28(-2.86%)
Jul 10, 2020 10.30 10.30 9.664 9.895 129,242 -0.40(-3.91%)
Jul 09, 2020 9.843 10.46 9.791 10.30 222,177 +0.39(+3.91%)
Jul 08, 2020 10.60 10.66 9.754 9.910 164,512 -0.72(-6.80%)
Jul 07, 2020 10.64 10.86 10.48 10.63 224,943 -0.10(-0.97%)
Jul 06, 2020 10.64 10.77 10.44 10.74 169,745 +0.22(+2.05%)
Jul 02, 2020 10.63 11.02 10.47 10.52 123,337 +0.04(+0.36%)
Jul 01, 2020 11.09 11.09 10.46 10.48 159,952 -0.60(-5.44%)
Jun 30, 2020 10.97 11.16 10.82 11.09 295,125 +0.08(+0.74%)
Jun 29, 2020 10.06 11.09 10.03 11.01 361,918 +0.98(+9.81%)
Jun 26, 2020 9.858 10.08 9.627 10.02 378,735 +0.08(+0.82%)
Jun 25, 2020 9.478 10.24 9.441 9.940 228,560 +0.36(+3.73%)
Jun 24, 2020 9.247 9.657 8.964 9.582 180,290 +0.30(+3.21%)
Jun 23, 2020 9.239 9.452 9.150 9.284 219,127 +0.07(+0.81%)
Jun 22, 2020 8.964 9.292 8.859 9.210 104,546 +0.25(+2.74%)
Jun 19, 2020 9.008 9.150 8.703 8.964 241,574 -0.01(-0.17%)
Jun 18, 2020 9.195 9.247 8.859 8.979 192,155 -0.25(-2.74%)
Jun 17, 2020 9.642 9.642 9.135 9.232 149,501 -0.39(-4.03%)
Jun 16, 2020 9.813 9.813 9.433 9.619 162,703 +0.04(+0.47%)
Jun 15, 2020 9.724 9.724 9.351 9.575 133,616 -0.29(-2.95%)
Jun 12, 2020 9.910 10.04 9.731 9.865 137,697 +0.13(+1.38%)
Jun 11, 2020 9.686 10.01 9.590 9.731 194,199 -0.17(-1.73%)
Jun 10, 2020 10.34 10.39 9.754 9.903 129,862 -0.63(-6.01%)
Jun 09, 2020 10.62 10.62 10.26 10.54 161,239 -0.12(-1.12%)
Jun 08, 2020 10.69 10.81 10.38 10.66 182,605 +0.04(+0.42%)
Jun 05, 2020 10.79 10.79 10.45 10.61 162,392 +0.04(+0.42%)
Jun 04, 2020 10.78 11.01 10.54 10.57 114,285 -0.21(-1.94%)
Jun 03, 2020 10.88 11.19 10.71 10.77 349,094 +0.01(+0.14%)
Jun 02, 2020 10.59 10.81 10.26 10.76 237,056 +0.20(+1.91%)
Jun 01, 2020 10.73 10.88 10.54 10.56 180,829 -0.17(-1.60%)
May 29, 2020 10.51 10.79 10.42 10.73 167,760 +0.04(+0.35%)
May 28, 2020 11.38 11.66 10.65 10.69 332,054 -0.62(-5.44%)
May 27, 2020 10.75 11.32 10.50 11.31 421,431 +0.29(+2.62%)
May 26, 2020 10.46 11.06 10.08 11.02 261,759 +0.58(+5.54%)
May 22, 2020 10.51 10.63 10.20 10.44 124,613 -0.02(-0.21%)
May 21, 2020 10.48 10.49 10.26 10.46 105,015 -0.01(-0.07%)
May 20, 2020 10.64 10.71 10.42 10.47 189,858 +0.05(+0.50%)
May 19, 2020 10.74 10.90 10.40 10.42 147,294 -0.27(-2.57%)
May 18, 2020 11.12 11.35 10.57 10.69 325,054 -0.08(-0.76%)
May 15, 2020 10.35 11.00 10.35 10.77 132,030 +0.53(+5.21%)
May 14, 2020 11.19 11.21 10.03 10.24 217,102 -1.02(-9.03%)
May 13, 2020 10.34 11.35 10.16 11.26 517,268 +1.11(+10.97%)
May 12, 2020 10.75 10.89 10.07 10.14 399,745 -0.61(-5.66%)
May 11, 2020 11.18 11.21 10.38 10.75 464,360 -0.75(-6.51%)
May 08, 2020 8.876 12.15 8.601 11.50 2,353,358 +3.43(+42.56%)
May 07, 2020 8.171 8.276 7.912 8.067 158,701 +0.12(+1.49%)
May 06, 2020 7.815 8.030 7.773 7.949 92,532 +0.16(+2.00%)
May 05, 2020 8.001 8.127 7.712 7.793 190,112 -0.09(-1.13%)
May 04, 2020 7.415 7.964 7.370 7.882 150,709 +0.10(+1.33%)
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.