Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.06 +0.16 (+0.77%)

Official Closing 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 (%)
Sep 29, 2017	3.978	4.109	3.963	4.087	298,841	+0.11(+2.76%)
Sep 28, 2017	4.234	4.278	3.963	3.978	259,378	-0.31(-7.34%)
Sep 27, 2017	4.161	4.307	4.117	4.293	135,620	+0.16(+3.90%)
Sep 26, 2017	4.087	4.161	4.058	4.131	140,902	+0.01(+0.18%)
Sep 25, 2017	4.044	4.175	4.044	4.124	159,628	+0.08(+1.99%)
Sep 22, 2017	4.036	4.161	4.007	4.044	131,633	+0.02(+0.55%)
Sep 21, 2017	4.058	4.095	3.985	4.022	157,943	-0.05(-1.26%)
Sep 20, 2017	4.029	4.124	3.978	4.073	142,419	+0.04(+1.09%)
Sep 19, 2017	4.044	4.190	3.974	4.029	220,435	-0.01(-0.18%)
Sep 18, 2017	4.087	4.153	3.970	4.036	165,515	-0.06(-1.43%)
Sep 15, 2017	4.073	4.249	3.985	4.095	240,300	+0.04(+1.08%)
Sep 14, 2017	4.139	4.175	4.036	4.051	127,653	-0.10(-2.30%)
Sep 13, 2017	4.102	4.256	4.102	4.146	128,381	+0.04(+0.89%)
Sep 12, 2017	4.168	4.271	4.081	4.109	178,746	-0.04(-1.06%)
Sep 11, 2017	4.095	4.285	4.080	4.153	283,431	+0.06(+1.43%)
Sep 08, 2017	4.234	4.234	3.992	4.095	227,314	-0.15(-3.62%)
Sep 07, 2017	4.007	4.271	4.007	4.249	267,313	+0.21(+5.26%)
Sep 06, 2017	4.036	4.117	3.963	4.036	313,006	+0.00(+0.00%)
Sep 05, 2017	4.300	4.395	4.029	4.036	345,588	-0.25(-5.81%)

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.