Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.32 +0.25 (+1.19%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.530	7.720	7.318	7.318	73,494	-0.23(-3.01%)
Sep 27, 2019	7.523	7.677	7.516	7.545	44,367	+0.02(+0.29%)
Sep 26, 2019	7.706	7.809	7.413	7.523	64,986	-0.21(-2.65%)
Sep 25, 2019	7.545	7.823	7.545	7.728	60,156	+0.07(+0.86%)
Sep 24, 2019	7.735	7.809	7.633	7.662	81,182	-0.04(-0.48%)
Sep 23, 2019	7.875	7.875	7.516	7.699	72,500	-0.15(-1.87%)
Sep 20, 2019	7.933	7.955	7.743	7.845	84,912	-0.11(-1.38%)
Sep 19, 2019	8.255	8.417	7.919	7.955	68,523	-0.30(-3.64%)
Sep 18, 2019	8.387	8.523	8.234	8.255	73,275	-0.10(-1.23%)
Sep 17, 2019	8.307	8.380	8.153	8.358	92,129	-0.01(-0.09%)
Sep 16, 2019	8.270	8.563	8.182	8.365	74,886	+0.09(+1.06%)
Sep 13, 2019	8.204	8.351	8.127	8.277	64,844	+0.13(+1.62%)
Sep 12, 2019	8.197	8.468	8.087	8.146	121,125	-0.01(-0.18%)
Sep 11, 2019	7.831	8.204	7.831	8.160	67,080	+0.33(+4.21%)
Sep 10, 2019	7.333	7.831	7.333	7.831	78,085	+0.49(+6.69%)
Sep 09, 2019	6.959	7.457	6.944	7.340	64,138	+0.39(+5.58%)
Sep 06, 2019	7.113	7.215	6.937	6.952	53,923	-0.15(-2.06%)
Sep 05, 2019	7.032	7.318	6.966	7.098	85,279	+0.08(+1.15%)
Sep 04, 2019	6.820	7.040	6.755	7.018	53,683	+0.21(+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.