Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.32 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2016	9.752	10.17	9.408	10.02	277,311	+0.40(+4.11%)
Jul 28, 2016	9.825	10.10	9.562	9.628	227,268	-0.25(-2.52%)
Jul 27, 2016	9.943	10.13	9.760	9.877	106,145	-0.10(-0.95%)
Jul 26, 2016	10.07	10.28	9.869	9.972	119,007	-0.07(-0.66%)
Jul 25, 2016	9.950	10.11	9.950	10.04	130,455	+0.13(+1.33%)
Jul 22, 2016	9.928	10.02	9.855	9.906	116,240	+0.01(+0.07%)
Jul 21, 2016	9.825	10.02	9.825	9.899	94,539	+0.06(+0.60%)
Jul 20, 2016	9.833	10.04	9.825	9.840	72,029	+0.01(+0.07%)
Jul 19, 2016	10.11	10.15	9.825	9.833	106,886	-0.23(-2.33%)
Jul 18, 2016	10.03	10.17	9.819	10.07	97,568	+0.13(+1.33%)
Jul 15, 2016	10.13	10.14	9.921	9.935	48,442	-0.15(-1.45%)
Jul 14, 2016	10.29	10.35	10.04	10.08	69,808	-0.18(-1.78%)
Jul 13, 2016	10.18	10.40	10.18	10.26	140,464	+0.04(+0.43%)
Jul 12, 2016	10.14	10.26	10.03	10.22	150,453	+0.07(+0.72%)
Jul 11, 2016	10.17	10.26	10.10	10.15	72,324	-0.04(-0.36%)
Jul 08, 2016	10.06	10.24	10.07	10.18	111,567	+0.12(+1.16%)
Jul 07, 2016	9.752	10.07	9.752	10.07	111,127	+0.26(+2.69%)
Jul 06, 2016	9.555	9.884	9.518	9.803	129,305	+0.23(+2.37%)
Jul 05, 2016	9.496	9.694	9.430	9.577	75,744	+0.07(+0.77%)

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.