Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.02 +0.24 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.83	14.85	14.45	14.79	53,158	-0.04(-0.24%)
Jul 28, 2022	15.29	15.29	14.76	14.83	58,086	-0.44(-2.86%)
Jul 27, 2022	14.60	15.30	14.41	15.26	86,856	+0.66(+4.52%)
Jul 26, 2022	14.85	14.85	14.49	14.60	40,946	-0.27(-1.80%)
Jul 25, 2022	15.06	15.16	14.71	14.87	46,598	-0.01(-0.06%)
Jul 22, 2022	14.89	15.22	14.75	14.88	46,556	-0.01(-0.06%)
Jul 21, 2022	15.02	15.02	14.46	14.89	41,314	-0.12(-0.77%)
Jul 20, 2022	14.88	15.04	14.57	15.00	26,715	+0.15(+1.02%)
Jul 19, 2022	15.12	15.19	14.75	14.85	70,440	-0.16(-1.07%)
Jul 18, 2022	14.83	15.08	14.76	15.01	42,890	+0.32(+2.19%)
Jul 15, 2022	14.58	14.91	14.09	14.69	59,089	+0.40(+2.81%)
Jul 14, 2022	14.23	14.39	13.88	14.29	44,374	-0.29(-2.02%)
Jul 13, 2022	14.79	15.34	14.52	14.58	78,843	-0.43(-2.85%)
Jul 12, 2022	14.50	15.10	14.27	15.01	99,170	+0.59(+4.08%)
Jul 11, 2022	14.48	14.50	14.27	14.42	38,734	-0.07(-0.49%)
Jul 08, 2022	14.62	14.75	14.37	14.50	41,513	-0.12(-0.85%)
Jul 07, 2022	14.38	14.75	14.30	14.62	48,217	+0.32(+2.25%)
Jul 06, 2022	14.17	14.40	13.92	14.30	45,980	+0.16(+1.14%)
Jul 05, 2022	14.42	14.42	13.92	14.14	58,040	-0.37(-2.52%)

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.