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 (%)
Jul 31, 2023	11.45	11.57	11.28	11.49	39,372	+0.09(+0.81%)
Jul 28, 2023	11.48	11.54	11.25	11.40	17,263	-0.02(-0.16%)
Jul 27, 2023	11.71	11.86	11.30	11.42	22,309	-0.30(-2.60%)
Jul 26, 2023	11.54	11.79	11.54	11.72	13,837	+0.16(+1.36%)
Jul 25, 2023	11.69	11.87	11.51	11.57	17,011	-0.18(-1.49%)
Jul 24, 2023	11.55	11.84	11.51	11.74	30,808	+0.16(+1.35%)
Jul 21, 2023	12.07	12.07	11.50	11.59	28,224	-0.40(-3.31%)
Jul 20, 2023	11.96	12.11	11.94	11.98	30,863	+0.00(+0.00%)
Jul 19, 2023	11.63	12.01	11.63	11.98	28,157	+0.34(+2.93%)
Jul 18, 2023	11.40	11.68	11.40	11.64	23,482	+0.33(+2.94%)
Jul 17, 2023	11.29	11.60	11.22	11.31	81,261	-0.09(-0.81%)
Jul 14, 2023	11.66	11.81	11.36	11.40	27,294	-0.18(-1.59%)
Jul 13, 2023	11.48	11.72	11.42	11.59	16,490	+0.11(+0.97%)
Jul 12, 2023	11.79	11.80	11.36	11.48	33,030	-0.22(-1.89%)
Jul 11, 2023	11.50	11.80	11.47	11.70	29,520	+0.29(+2.51%)
Jul 10, 2023	11.50	11.60	11.32	11.41	18,041	-0.04(-0.32%)
Jul 07, 2023	11.33	11.54	11.24	11.45	87,432	+0.19(+1.72%)
Jul 06, 2023	11.41	11.48	11.18	11.25	29,630	-0.24(-2.09%)
Jul 05, 2023	11.32	11.66	11.32	11.49	24,246	+0.21(+1.88%)

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.