Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

17.38 +0.56 (+3.33%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.90	16.15	15.43	15.90	31,918	-0.18(-1.11%)
Dec 28, 2023	16.36	16.49	16.02	16.08	34,984	-0.46(-2.76%)
Dec 27, 2023	16.67	16.68	16.48	16.54	28,123	-0.03(-0.18%)
Dec 26, 2023	16.22	16.61	16.22	16.57	26,288	+0.35(+2.14%)
Dec 22, 2023	16.47	16.58	16.16	16.22	44,949	-0.13(-0.79%)
Dec 21, 2023	16.56	16.56	16.20	16.35	41,559	-0.05(-0.30%)
Dec 20, 2023	16.62	17.01	16.33	16.40	66,070	-0.22(-1.32%)
Dec 19, 2023	16.72	16.72	16.23	16.62	79,818	-0.03(-0.18%)
Dec 18, 2023	16.25	16.67	16.06	16.65	69,626	+0.44(+2.70%)
Dec 15, 2023	16.58	16.58	15.77	16.21	130,743	-0.29(-1.75%)
Dec 14, 2023	16.23	16.75	16.22	16.50	86,140	+0.50(+3.11%)
Dec 13, 2023	16.02	16.39	15.54	16.00	164,426	+0.10(+0.63%)
Dec 12, 2023	16.36	16.40	15.81	15.90	44,286	-0.37(-2.26%)
Dec 11, 2023	16.57	16.57	15.97	16.27	55,972	-0.27(-1.62%)
Dec 08, 2023	16.77	16.77	16.27	16.54	62,229	-0.16(-0.95%)
Dec 07, 2023	16.46	16.73	16.26	16.70	64,008	+0.23(+1.39%)
Dec 06, 2023	16.55	16.75	16.40	16.47	40,870	+0.05(+0.30%)
Dec 05, 2023	16.50	16.82	16.25	16.42	45,693	-0.14(-0.84%)
Dec 04, 2023	15.97	16.96	15.97	16.56	73,565	+0.37(+2.27%)

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.