Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.32 +0.25 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	9.921	10.12	9.793	10.05	208,653	+0.05(+0.46%)
Feb 27, 2023	10.13	10.13	9.871	10.00	67,926	-0.06(-0.64%)
Feb 24, 2023	9.958	10.24	9.747	10.07	87,297	-0.03(-0.27%)
Feb 23, 2023	9.914	10.10	9.805	10.10	89,830	+0.20(+2.02%)
Feb 22, 2023	9.388	10.04	9.116	9.896	118,727	+0.52(+5.51%)
Feb 21, 2023	9.424	9.522	9.179	9.379	69,683	-0.07(-0.77%)
Feb 17, 2023	9.270	9.478	9.184	9.451	38,255	+0.24(+2.56%)
Feb 16, 2023	9.243	9.406	9.134	9.215	29,625	-0.15(-1.65%)
Feb 15, 2023	9.016	9.397	8.984	9.370	26,291	+0.29(+3.20%)
Feb 14, 2023	9.034	9.188	9.007	9.079	29,133	-0.02(-0.20%)
Feb 13, 2023	9.351	9.394	9.057	9.097	137,370	-0.22(-2.34%)
Feb 10, 2023	9.333	9.397	9.197	9.315	45,619	-0.08(-0.87%)
Feb 09, 2023	9.397	9.459	9.342	9.397	40,718	+0.06(+0.68%)
Feb 08, 2023	9.415	9.433	9.188	9.333	31,237	-0.03(-0.29%)
Feb 07, 2023	9.107	9.451	9.025	9.361	61,314	+0.16(+1.78%)
Feb 06, 2023	9.070	9.279	9.007	9.197	49,821	+0.13(+1.40%)
Feb 03, 2023	9.107	9.214	8.771	9.070	81,003	-0.12(-1.28%)
Feb 02, 2023	9.097	9.260	8.907	9.188	123,298	+0.04(+0.40%)

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.