Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.06 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	10.56	10.84	10.47	10.78	166,982	+0.04(+0.35%)
May 28, 2020	11.43	11.71	10.70	10.74	330,515	-0.62(-5.44%)
May 27, 2020	10.80	11.38	10.55	11.36	419,479	+0.29(+2.62%)
May 26, 2020	10.51	11.11	10.13	11.07	260,546	+0.58(+5.54%)
May 22, 2020	10.56	10.68	10.25	10.49	124,035	-0.02(-0.21%)
May 21, 2020	10.53	10.54	10.31	10.51	104,528	-0.01(-0.07%)
May 20, 2020	10.69	10.76	10.47	10.52	188,978	+0.05(+0.50%)
May 19, 2020	10.79	10.95	10.44	10.47	146,612	-0.28(-2.57%)
May 18, 2020	11.17	11.41	10.62	10.74	323,548	-0.08(-0.76%)
May 15, 2020	10.40	11.05	10.40	10.82	131,419	+0.54(+5.21%)
May 14, 2020	11.24	11.26	10.07	10.29	216,096	-1.02(-9.03%)
May 13, 2020	10.38	11.41	10.21	11.31	514,871	+1.12(+10.96%)
May 12, 2020	10.80	10.94	10.12	10.19	397,893	-0.61(-5.65%)
May 11, 2020	11.23	11.26	10.43	10.80	462,208	-0.75(-6.51%)
May 08, 2020	8.917	12.21	8.641	11.55	2,342,453	+3.45(+42.56%)
May 07, 2020	8.209	8.314	7.949	8.105	157,965	+0.12(+1.49%)
May 06, 2020	7.852	8.068	7.809	7.986	92,103	+0.16(+2.00%)
May 05, 2020	8.038	8.165	7.747	7.829	189,231	-0.09(-1.13%)
May 04, 2020	7.449	8.001	7.405	7.919	150,010	+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.