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 (%)
Feb 29, 2024	16.10	16.73	16.04	16.47	79,458	+0.67(+4.21%)
Feb 28, 2024	15.61	16.06	14.99	15.80	134,276	+0.13(+0.82%)
Feb 27, 2024	15.90	16.13	15.64	15.67	40,772	+0.00(+0.00%)
Feb 26, 2024	15.11	15.76	15.11	15.67	64,786	+0.46(+3.00%)
Feb 23, 2024	14.71	15.29	14.69	15.22	51,561	+0.48(+3.24%)
Feb 22, 2024	14.85	14.91	14.61	14.74	32,643	-0.18(-1.20%)
Feb 21, 2024	14.89	14.95	14.72	14.92	64,833	+0.03(+0.20%)
Feb 20, 2024	14.79	15.22	14.72	14.89	99,408	+0.12(+0.81%)
Feb 16, 2024	14.92	15.22	14.68	14.77	59,239	-0.35(-2.30%)
Feb 15, 2024	15.24	15.34	14.99	15.12	62,255	-0.10(-0.65%)
Feb 14, 2024	15.03	15.30	14.93	15.22	49,926	+0.23(+1.53%)
Feb 13, 2024	15.15	15.30	14.69	14.99	113,372	-0.52(-3.33%)
Feb 12, 2024	17.05	17.05	15.50	15.51	148,967	-1.54(-9.04%)
Feb 09, 2024	15.58	17.64	15.58	17.05	207,470	+2.33(+15.80%)
Feb 08, 2024	14.48	14.90	14.47	14.72	52,298	+0.32(+2.21%)
Feb 07, 2024	14.46	14.54	14.22	14.40	50,041	-0.11(-0.75%)
Feb 06, 2024	14.61	14.77	14.40	14.51	60,562	-0.06(-0.41%)
Feb 05, 2024	14.93	15.23	14.55	14.57	82,259	-0.41(-2.72%)
Feb 02, 2024	14.78	15.29	14.78	14.98	50,858	+0.14(+0.94%)

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.