Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

19.52 +1.69 (+9.48%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.617	9.007	8.617	9.007	82,213	+0.32(+3.65%)
Jan 30, 2023	8.844	8.889	8.617	8.689	60,724	-0.15(-1.74%)
Jan 27, 2023	8.825	8.970	8.626	8.844	64,316	+0.12(+1.35%)
Jan 26, 2023	8.717	8.735	8.571	8.726	49,267	+0.05(+0.52%)
Jan 25, 2023	8.562	8.789	8.399	8.680	53,603	+0.20(+2.35%)
Jan 24, 2023	8.562	8.580	8.372	8.481	59,385	-0.08(-0.95%)
Jan 23, 2023	8.580	8.717	8.347	8.562	59,232	-0.01(-0.11%)
Jan 20, 2023	7.782	8.608	7.764	8.571	143,187	+0.87(+11.31%)
Jan 19, 2023	8.580	8.762	7.256	7.701	273,174	-0.85(-9.97%)
Jan 18, 2023	9.097	9.125	8.553	8.553	152,963	-0.54(-5.98%)
Jan 17, 2023	9.206	9.247	9.052	9.097	25,981	-0.10(-1.08%)
Jan 13, 2023	9.034	9.229	8.998	9.197	90,160	+0.07(+0.80%)
Jan 12, 2023	8.970	9.161	8.934	9.125	47,660	+0.16(+1.82%)
Jan 11, 2023	8.816	9.016	8.744	8.961	56,726	+0.20(+2.28%)
Jan 10, 2023	8.653	8.943	8.608	8.762	39,945	+0.14(+1.58%)
Jan 09, 2023	8.798	8.798	8.617	8.626	36,388	-0.10(-1.14%)
Jan 06, 2023	8.526	8.830	8.517	8.726	105,669	+0.27(+3.22%)
Jan 05, 2023	8.526	8.526	8.351	8.453	37,523	-0.06(-0.75%)
Jan 04, 2023	8.281	8.585	8.181	8.517	77,304	+0.31(+3.76%)

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.