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 (%)
Nov 30, 2020	13.08	13.12	12.14	12.53	254,762	-0.54(-4.15%)
Nov 27, 2020	13.52	13.52	12.33	13.08	432,373	+0.65(+5.19%)
Nov 25, 2020	11.01	12.67	10.87	12.43	742,728	+1.63(+15.13%)
Nov 24, 2020	10.85	11.21	10.47	10.80	427,675	-0.03(-0.28%)
Nov 23, 2020	10.43	10.97	10.19	10.83	658,650	+0.72(+7.07%)
Nov 20, 2020	10.31	11.29	10.05	10.11	633,151	+1.39(+15.98%)
Nov 19, 2020	8.832	8.884	8.621	8.719	138,140	+0.08(+0.87%)
Nov 18, 2020	8.658	8.960	8.621	8.643	84,428	+0.01(+0.09%)
Nov 17, 2020	8.658	8.801	8.515	8.636	72,593	-0.09(-1.04%)
Nov 16, 2020	8.719	8.922	8.591	8.726	98,751	+0.01(+0.09%)
Nov 13, 2020	8.688	8.779	8.485	8.719	126,444	+0.07(+0.78%)
Nov 12, 2020	8.583	8.696	8.500	8.651	60,953	+0.02(+0.26%)
Nov 11, 2020	8.523	8.696	8.350	8.628	77,367	+0.06(+0.70%)
Nov 10, 2020	8.267	8.692	8.207	8.568	105,102	+0.39(+4.79%)
Nov 09, 2020	8.538	8.779	8.146	8.176	138,625	-0.27(-3.21%)
Nov 06, 2020	8.576	8.587	8.342	8.448	101,075	-0.08(-0.88%)
Nov 05, 2020	8.259	8.576	8.237	8.523	124,551	+0.32(+3.95%)
Nov 04, 2020	8.643	8.824	8.176	8.199	94,303	-0.61(-6.92%)
Nov 03, 2020	8.282	8.914	8.282	8.809	164,562	+0.59(+7.14%)

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.