Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

19.52 +1.69 (+9.48%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	9.916	10.12	9.788	10.04	208,759	+0.05(+0.46%)
Feb 27, 2023	10.13	10.13	9.866	9.999	67,961	-0.06(-0.64%)
Feb 24, 2023	9.953	10.24	9.742	10.06	87,341	-0.03(-0.27%)
Feb 23, 2023	9.909	10.09	9.800	10.09	89,876	+0.20(+2.02%)
Feb 22, 2023	9.383	10.04	9.111	9.891	118,787	+0.52(+5.51%)
Feb 21, 2023	9.419	9.517	9.175	9.374	69,719	-0.07(-0.77%)
Feb 17, 2023	9.265	9.474	9.179	9.446	38,275	+0.24(+2.56%)
Feb 16, 2023	9.238	9.401	9.129	9.211	29,640	-0.15(-1.65%)
Feb 15, 2023	9.011	9.392	8.980	9.365	26,304	+0.29(+3.20%)
Feb 14, 2023	9.029	9.184	9.002	9.075	29,148	-0.02(-0.20%)
Feb 13, 2023	9.347	9.389	9.052	9.093	137,440	-0.22(-2.34%)
Feb 10, 2023	9.329	9.392	9.193	9.310	45,642	-0.08(-0.87%)
Feb 09, 2023	9.392	9.455	9.338	9.392	40,739	+0.06(+0.68%)
Feb 08, 2023	9.410	9.428	9.184	9.329	31,253	-0.03(-0.29%)
Feb 07, 2023	9.102	9.446	9.020	9.356	61,345	+0.16(+1.78%)
Feb 06, 2023	9.066	9.274	9.002	9.193	49,846	+0.13(+1.40%)
Feb 03, 2023	9.102	9.209	8.767	9.066	81,044	-0.12(-1.28%)
Feb 02, 2023	9.093	9.255	8.902	9.184	123,361	+0.04(+0.40%)

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.