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 (%)
Jan 31, 2023	8.612	9.002	8.612	9.002	82,255	+0.32(+3.65%)
Jan 30, 2023	8.839	8.884	8.612	8.685	60,755	-0.15(-1.74%)
Jan 27, 2023	8.821	8.966	8.621	8.839	64,349	+0.12(+1.35%)
Jan 26, 2023	8.712	8.730	8.567	8.721	49,292	+0.05(+0.52%)
Jan 25, 2023	8.558	8.785	8.395	8.676	53,630	+0.20(+2.35%)
Jan 24, 2023	8.558	8.576	8.368	8.476	59,415	-0.08(-0.95%)
Jan 23, 2023	8.576	8.712	8.342	8.558	59,262	-0.01(-0.11%)
Jan 20, 2023	7.778	8.603	7.760	8.567	143,260	+0.87(+11.31%)
Jan 19, 2023	8.576	8.757	7.253	7.697	273,312	-0.85(-9.97%)
Jan 18, 2023	9.093	9.120	8.549	8.549	153,041	-0.54(-5.98%)
Jan 17, 2023	9.202	9.242	9.048	9.093	25,994	-0.10(-1.08%)
Jan 13, 2023	9.029	9.224	8.993	9.193	90,206	+0.07(+0.80%)
Jan 12, 2023	8.966	9.156	8.930	9.120	47,684	+0.16(+1.82%)
Jan 11, 2023	8.812	9.011	8.739	8.957	56,754	+0.20(+2.28%)
Jan 10, 2023	8.649	8.939	8.603	8.757	39,966	+0.14(+1.58%)
Jan 09, 2023	8.794	8.794	8.612	8.621	36,406	-0.10(-1.14%)
Jan 06, 2023	8.522	8.825	8.513	8.721	105,723	+0.27(+3.22%)
Jan 05, 2023	8.522	8.522	8.346	8.449	37,542	-0.06(-0.75%)
Jan 04, 2023	8.277	8.581	8.177	8.513	77,343	+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.