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 (%)
Jan 29, 2021	14.12	14.90	14.12	14.33	143,350	+0.25(+1.77%)
Jan 28, 2021	15.51	15.54	13.71	14.08	173,520	-1.43(-9.21%)
Jan 27, 2021	15.20	16.14	14.69	15.51	187,177	+0.17(+1.12%)
Jan 26, 2021	14.20	15.49	14.19	15.34	252,653	+1.17(+8.26%)
Jan 25, 2021	13.29	14.32	13.22	14.17	150,489	+0.90(+6.81%)
Jan 22, 2021	13.02	13.33	12.92	13.27	106,525	+0.20(+1.52%)
Jan 21, 2021	13.22	13.26	13.02	13.07	129,240	-0.15(-1.17%)
Jan 20, 2021	13.23	13.49	12.91	13.22	189,588	+0.10(+0.79%)
Jan 19, 2021	12.53	13.21	12.33	13.12	218,479	+0.60(+4.81%)
Jan 15, 2021	12.81	12.84	12.45	12.52	86,776	-0.39(-3.00%)
Jan 14, 2021	12.72	13.02	12.61	12.90	159,886	+0.22(+1.70%)
Jan 13, 2021	12.51	12.77	12.49	12.69	60,638	+0.24(+1.94%)
Jan 12, 2021	12.35	12.75	12.28	12.45	154,183	+0.20(+1.62%)
Jan 11, 2021	12.14	12.42	12.03	12.25	91,288	+0.03(+0.21%)
Jan 08, 2021	12.28	12.28	11.87	12.22	172,856	+0.03(+0.28%)
Jan 07, 2021	12.61	12.61	11.99	12.19	136,088	-0.42(-3.35%)
Jan 06, 2021	12.36	12.85	12.36	12.61	206,314	+0.39(+3.17%)
Jan 05, 2021	12.22	12.53	12.17	12.22	179,963	+0.11(+0.92%)

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.