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 (%)
Mar 28, 2024	18.19	17.77	17.71	18.05	59,454	-0.16(-0.88%)
Mar 27, 2024	18.30	18.48	18.00	18.21	47,860	+0.03(+0.17%)
Mar 26, 2024	17.06	19.34	17.06	18.18	368,208	+1.21(+7.13%)
Mar 25, 2024	16.99	17.06	16.78	16.97	31,892	-0.10(-0.59%)
Mar 22, 2024	17.43	17.50	17.03	17.07	27,409	-0.33(-1.90%)
Mar 21, 2024	17.18	17.56	17.06	17.40	50,182	+0.20(+1.16%)
Mar 20, 2024	16.64	17.36	16.63	17.20	51,262	+0.42(+2.50%)
Mar 19, 2024	16.89	17.08	16.60	16.78	73,443	-0.25(-1.47%)
Mar 18, 2024	17.85	17.90	16.96	17.03	126,078	-0.85(-4.75%)
Mar 15, 2024	17.58	18.00	17.58	17.88	81,388	+0.23(+1.30%)
Mar 14, 2024	18.01	18.12	17.51	17.65	52,288	-0.32(-1.78%)
Mar 13, 2024	17.96	18.04	17.62	17.97	58,086	-0.05(-0.28%)
Mar 12, 2024	17.60	18.07	17.57	18.02	75,302	+0.38(+2.15%)
Mar 11, 2024	17.14	17.66	16.94	17.64	87,947	+0.58(+3.40%)
Mar 08, 2024	16.56	17.06	16.55	17.06	71,621	+0.51(+3.08%)
Mar 07, 2024	16.22	16.71	16.15	16.55	53,712	+0.49(+3.05%)
Mar 06, 2024	16.32	16.32	16.04	16.06	31,808	-0.09(-0.56%)
Mar 05, 2024	16.25	16.47	16.15	16.15	32,498	-0.10(-0.62%)
Mar 04, 2024	16.51	16.80	16.23	16.25	69,554	-0.24(-1.46%)

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.