Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.59 -0.31 (-1.42%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.495	7.684	7.284	7.284	73,836	-0.23(-3.01%)
Sep 27, 2019	7.488	7.641	7.481	7.510	44,573	+0.02(+0.29%)
Sep 26, 2019	7.670	7.772	7.379	7.488	65,289	-0.20(-2.65%)
Sep 25, 2019	7.510	7.787	7.510	7.692	60,436	+0.07(+0.86%)
Sep 24, 2019	7.700	7.772	7.597	7.627	81,560	-0.04(-0.48%)
Sep 23, 2019	7.838	7.838	7.481	7.663	72,837	-0.15(-1.87%)
Sep 20, 2019	7.896	7.918	7.707	7.809	85,307	-0.11(-1.38%)
Sep 19, 2019	8.217	8.378	7.882	7.918	68,842	-0.30(-3.64%)
Sep 18, 2019	8.348	8.483	8.195	8.217	73,617	-0.10(-1.23%)
Sep 17, 2019	8.268	8.341	8.115	8.319	92,558	-0.01(-0.09%)
Sep 16, 2019	8.232	8.523	8.144	8.327	75,235	+0.09(+1.06%)
Sep 13, 2019	8.166	8.312	8.090	8.239	65,146	+0.13(+1.62%)
Sep 12, 2019	8.159	8.429	8.050	8.108	121,689	-0.01(-0.18%)
Sep 11, 2019	7.794	8.166	7.794	8.122	67,393	+0.33(+4.21%)
Sep 10, 2019	7.299	7.794	7.299	7.794	78,448	+0.49(+6.69%)
Sep 09, 2019	6.927	7.422	6.912	7.306	64,437	+0.39(+5.58%)
Sep 06, 2019	7.080	7.182	6.905	6.919	54,174	-0.15(-2.06%)
Sep 05, 2019	7.000	7.284	6.934	7.065	85,676	+0.08(+1.15%)
Sep 04, 2019	6.788	7.007	6.724	6.985	53,933	+0.20(+3.01%)

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.