Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.49 +0.17 (+0.80%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.55 10.70 10.50 10.66 43,621 +0.13(+1.25%)
Oct 28, 2021 10.60 10.71 10.48 10.53 43,964 -0.06(-0.58%)
Oct 27, 2021 10.57 10.71 10.53 10.59 36,557 -0.04(-0.33%)
Oct 26, 2021 10.55 10.62 112,424 +0.03(+0.25%)
Oct 25, 2021 10.83 10.83 10.52 10.60 59,918 -0.19(-1.78%)
Oct 22, 2021 10.56 10.84 10.52 10.79 78,443 +0.29(+2.75%)
Oct 21, 2021 10.50 10.58 10.47 10.50 28,001 +0.04(+0.42%)
Oct 20, 2021 10.34 10.54 10.34 10.46 48,188 +0.14(+1.36%)
Oct 19, 2021 10.28 10.36 10.16 10.32 51,346 +0.07(+0.68%)
Oct 18, 2021 10.19 10.29 10.18 10.25 70,647 +0.07(+0.69%)
Oct 15, 2021 10.22 10.29 10.16 10.18 69,701 +0.07(+0.69%)
Oct 14, 2021 9.985 10.20 9.985 10.11 63,810 +0.13(+1.32%)
Oct 13, 2021 9.933 10.04 9.890 9.977 37,995 +0.01(+0.09%)
Oct 12, 2021 9.985 10.13 9.810 9.968 33,342 -0.01(-0.09%)
Oct 11, 2021 9.968 10.04 9.907 9.977 43,314 +0.04(+0.44%)
Oct 08, 2021 9.924 10.06 9.609 9.933 47,337 -0.04(-0.44%)
Oct 07, 2021 9.828 9.994 9.819 9.977 161,098 +0.16(+1.60%)
Oct 06, 2021 9.714 9.898 9.574 9.819 75,450 +0.10(+0.99%)
Oct 05, 2021 10.09 10.09 9.583 9.723 90,596 -0.43(-4.22%)
Oct 04, 2021 9.854 10.26 9.775 10.15 115,236 +0.30(+3.02%)
Oct 01, 2021 9.915 9.915 9.662 9.854 84,136 +0.04(+0.36%)
Sep 30, 2021 9.985 10.04 9.810 9.819 93,299 -0.26(-2.60%)
Sep 29, 2021 9.758 10.19 9.723 10.08 88,387 +0.37(+3.78%)
Sep 28, 2021 9.600 9.911 9.600 9.714 177,330 +0.15(+1.56%)
Sep 27, 2021 9.486 9.819 9.486 9.565 120,271 +0.16(+1.67%)
Sep 24, 2021 9.241 9.486 9.241 9.408 94,202 +0.17(+1.80%)
Sep 23, 2021 9.268 9.373 9.224 9.241 50,934 +0.00(+0.00%)
Sep 22, 2021 9.189 9.268 9.145 9.241 71,295 +0.11(+1.15%)
Sep 21, 2021 9.145 9.276 9.110 9.136 81,634 +0.04(+0.48%)
Sep 20, 2021 8.804 9.171 8.735 9.093 112,375 +0.15(+1.66%)
Sep 17, 2021 8.751 9.049 8.708 8.944 570,917 +0.24(+2.71%)
Sep 16, 2021 8.804 8.926 8.642 8.708 166,180 -0.17(-1.87%)
Sep 15, 2021 8.988 8.988 8.769 8.874 117,418 -0.17(-1.84%)
Sep 14, 2021 9.311 9.311 8.970 9.040 137,819 -0.26(-2.82%)
Sep 13, 2021 9.600 9.618 9.294 9.303 151,592 -0.21(-2.21%)
Sep 10, 2021 9.845 9.863 9.504 9.513 164,826 -0.46(-4.57%)
Sep 09, 2021 10.02 10.11 9.845 9.968 87,756 -0.14(-1.38%)
Sep 08, 2021 10.27 10.28 9.959 10.11 125,741 -0.10(-0.94%)
Sep 07, 2021 10.36 10.39 10.11 10.20 103,150 -0.23(-2.18%)
Sep 03, 2021 10.54 10.54 10.24 10.43 57,552 -0.07(-0.67%)
Sep 02, 2021 10.28 10.66 10.21 10.50 57,299 +0.21(+2.04%)
Sep 01, 2021 10.54 10.55 10.10 10.29 120,669 -0.29(-2.73%)
Aug 31, 2021 9.915 10.60 9.915 10.58 102,578 +0.60(+6.05%)
Aug 30, 2021 9.950 10.15 9.845 9.977 84,780 +0.06(+0.62%)
Aug 27, 2021 9.977 10.14 9.889 9.915 81,820 -0.05(-0.53%)
Aug 26, 2021 10.12 10.12 9.872 9.968 79,808 -0.22(-2.14%)
Aug 25, 2021 9.968 10.31 9.933 10.19 82,816 +0.15(+1.47%)
Aug 24, 2021 9.994 10.11 9.881 10.04 74,575 +0.00(+0.00%)
Aug 23, 2021 10.00 10.06 9.872 10.04 74,475 +0.01(+0.09%)
Aug 20, 2021 9.759 10.09 9.724 10.03 136,278 +0.22(+2.22%)
Aug 19, 2021 9.916 10.13 9.489 9.811 98,978 -0.25(-2.51%)
Aug 18, 2021 10.23 10.37 10.04 10.06 70,043 -0.29(-2.77%)
Aug 17, 2021 10.20 10.39 10.01 10.35 93,088 +0.18(+1.80%)
Aug 16, 2021 10.03 10.31 9.829 10.17 132,971 +0.19(+1.92%)
Aug 13, 2021 10.18 10.19 9.898 9.977 67,491 -0.28(-2.71%)
Aug 12, 2021 10.29 10.39 10.18 10.25 58,900 -0.10(-0.92%)
Aug 11, 2021 10.19 10.39 10.02 10.35 56,980 +0.17(+1.62%)
Aug 10, 2021 10.34 10.35 9.890 10.19 75,583 -0.09(-0.85%)
Aug 09, 2021 10.26 10.35 10.11 10.27 82,450 +0.01(+0.08%)
Aug 06, 2021 9.785 10.34 9.785 10.26 159,342 +0.46(+4.70%)
Aug 05, 2021 9.820 10.00 9.689 9.803 92,610 +0.03(+0.36%)
Aug 04, 2021 9.776 9.933 9.698 9.768 72,747 -0.12(-1.23%)
Aug 03, 2021 9.898 10.05 9.637 9.890 135,979 +0.09(+0.89%)
Aug 02, 2021 9.837 9.890 9.711 9.803 58,023 +0.08(+0.80%)
Jul 30, 2021 9.785 9.924 9.716 9.724 70,133 -0.15(-1.50%)
Jul 29, 2021 9.837 10.02 9.790 9.872 122,107 +0.09(+0.89%)
Jul 28, 2021 9.663 9.829 9.437 9.785 134,507 +0.10(+0.99%)
Jul 27, 2021 8.941 9.733 8.750 9.689 235,855 +0.69(+7.63%)
Jul 26, 2021 8.950 9.176 8.950 9.002 70,743 +0.03(+0.29%)
Jul 23, 2021 8.968 9.041 8.802 8.976 83,825 +0.03(+0.29%)
Jul 22, 2021 9.298 9.298 8.941 8.950 131,708 -0.37(-3.92%)
Jul 21, 2021 9.394 9.568 9.289 9.315 78,563 -0.03(-0.37%)
Jul 20, 2021 9.481 9.550 9.289 9.350 85,825 -0.12(-1.29%)
Jul 19, 2021 9.229 9.524 9.185 9.472 86,659 +0.02(+0.18%)
Jul 16, 2021 9.420 9.524 9.263 9.455 71,011 +0.07(+0.74%)
Jul 15, 2021 9.237 9.455 9.168 9.385 73,622 +0.10(+1.03%)
Jul 14, 2021 9.420 9.507 9.237 9.289 88,461 -0.10(-1.02%)
Jul 13, 2021 9.315 9.394 9.246 9.385 121,837 +0.00(+0.00%)
Jul 12, 2021 9.907 9.907 9.281 9.385 119,698 -0.45(-4.60%)
Jul 09, 2021 9.211 10.00 9.211 9.837 245,401 +0.63(+6.80%)
Jul 08, 2021 9.324 9.446 9.107 9.211 111,815 -0.19(-2.04%)
Jul 07, 2021 9.350 9.520 9.079 9.402 99,136 +0.03(+0.37%)
Jul 06, 2021 9.376 9.437 8.968 9.368 161,690 +0.03(+0.28%)
Jul 02, 2021 9.533 9.533 9.324 9.342 43,070 -0.15(-1.56%)
Jul 01, 2021 9.446 9.594 9.315 9.489 100,223 +0.15(+1.58%)
Jun 30, 2021 9.446 9.481 9.255 9.342 97,686 -0.10(-1.10%)
Jun 29, 2021 9.524 9.629 9.307 9.446 136,178 -0.10(-1.09%)
Jun 28, 2021 9.350 9.559 9.011 9.550 237,418 +0.32(+3.49%)
Jun 25, 2021 9.455 9.612 9.229 9.229 525,670 -0.23(-2.39%)
Jun 24, 2021 9.568 9.697 9.407 9.455 93,659 -0.07(-0.73%)
Jun 23, 2021 9.463 9.646 9.342 9.524 90,894 +0.03(+0.37%)
Jun 22, 2021 9.820 9.820 9.481 9.489 136,447 -0.31(-3.19%)
Jun 21, 2021 9.742 9.924 9.689 9.803 94,662 +0.05(+0.54%)
Jun 18, 2021 9.837 9.898 9.655 9.750 141,889 -0.24(-2.44%)
Jun 17, 2021 9.924 10.12 9.768 9.994 110,253 +0.03(+0.26%)
Jun 16, 2021 10.07 10.08 9.794 9.968 78,602 -0.12(-1.21%)
Jun 15, 2021 10.19 10.30 9.977 10.09 91,879 -0.09(-0.85%)
Jun 14, 2021 9.933 10.29 9.928 10.18 92,097 +0.37(+3.82%)
Jun 11, 2021 9.846 9.933 9.620 9.803 162,284 -0.01(-0.09%)
Jun 10, 2021 9.611 9.916 9.585 9.811 86,579 +0.18(+1.90%)
Jun 09, 2021 9.750 9.803 9.594 9.629 100,594 -0.17(-1.77%)
Jun 08, 2021 10.05 10.14 9.785 9.803 89,158 -0.19(-1.91%)
Jun 07, 2021 9.803 10.01 9.803 9.994 100,097 +0.19(+1.95%)
Jun 04, 2021 10.14 10.15 9.637 9.803 159,140 -0.30(-3.01%)
Jun 03, 2021 10.39 10.39 9.994 10.11 156,129 -0.33(-3.17%)
Jun 02, 2021 10.43 10.49 10.06 10.44 203,037 -0.03(-0.33%)
Jun 01, 2021 10.74 10.74 10.34 10.47 133,214 +0.04(+0.42%)
May 28, 2021 10.29 10.51 10.23 10.43 89,085 +0.10(+1.01%)
May 27, 2021 10.37 10.58 10.29 10.32 124,194 +0.09(+0.84%)
May 26, 2021 10.19 10.32 10.19 10.24 95,477 +0.06(+0.60%)
May 25, 2021 10.21 10.29 9.953 10.18 144,019 +0.06(+0.60%)
May 24, 2021 10.32 10.44 10.09 10.12 118,348 -0.19(-1.85%)
May 21, 2021 10.14 10.35 10.03 10.31 129,146 +0.26(+2.58%)
May 20, 2021 10.10 10.22 9.866 10.05 122,875 +0.02(+0.17%)
May 19, 2021 10.45 10.45 9.961 10.03 128,890 -0.48(-4.61%)
May 18, 2021 10.76 10.80 10.32 10.51 105,437 -0.16(-1.46%)
May 17, 2021 10.38 10.71 10.22 10.67 130,951 +0.15(+1.40%)
May 14, 2021 10.59 10.63 10.45 10.52 82,743 +0.17(+1.67%)
May 13, 2021 10.06 10.45 10.04 10.35 186,680 +0.31(+3.10%)
May 12, 2021 10.27 10.32 9.857 10.04 189,895 -0.34(-3.25%)
May 11, 2021 10.77 10.77 10.27 10.38 178,252 -0.43(-4.00%)
May 10, 2021 11.29 11.39 10.81 10.81 166,440 -0.39(-3.47%)
May 07, 2021 13.51 13.51 10.86 11.20 381,153 -2.59(-18.81%)
May 06, 2021 13.81 14.05 13.62 13.79 65,265 -0.11(-0.81%)
May 05, 2021 13.35 14.09 13.04 13.90 173,790 +0.61(+4.62%)
May 04, 2021 14.01 14.01 13.27 13.29 87,272 -0.75(-5.36%)
May 03, 2021 13.78 14.09 13.66 14.04 65,522 +0.45(+3.31%)
Apr 30, 2021 13.84 13.84 13.55 13.59 68,232 -0.18(-1.32%)
Apr 29, 2021 14.03 14.03 13.61 13.77 58,402 -0.11(-0.81%)
Apr 28, 2021 14.07 14.09 13.75 13.89 41,104 -0.10(-0.68%)
Apr 27, 2021 13.93 14.21 13.84 13.98 54,041 +0.03(+0.19%)
Apr 26, 2021 13.98 13.98 13.63 13.96 56,016 -0.11(-0.80%)
Apr 23, 2021 13.96 14.18 13.87 14.07 62,218 +0.22(+1.56%)
Apr 22, 2021 14.14 14.15 13.66 13.85 91,027 -0.21(-1.48%)
Apr 21, 2021 13.86 14.26 13.72 14.06 50,402 +0.19(+1.37%)
Apr 20, 2021 13.91 14.09 13.58 13.87 79,808 -0.19(-1.35%)
Apr 19, 2021 14.20 14.22 13.90 14.06 56,027 -0.22(-1.51%)
Apr 16, 2021 14.48 14.48 14.11 14.28 53,891 -0.11(-0.78%)
Apr 15, 2021 14.48 14.60 14.28 14.39 88,461 +0.10(+0.73%)
Apr 14, 2021 14.73 14.73 14.24 14.28 62,799 -0.31(-2.13%)
Apr 13, 2021 14.92 15.02 14.51 14.60 44,115 -0.29(-1.97%)
Apr 12, 2021 14.71 15.05 14.63 14.89 77,559 +0.14(+0.94%)
Apr 09, 2021 14.86 14.86 14.60 14.75 45,680 +0.10(+0.65%)
Apr 08, 2021 14.78 14.89 14.38 14.66 63,153 -0.17(-1.17%)
Apr 07, 2021 15.26 15.26 14.81 14.83 77,839 -0.37(-2.45%)
Apr 06, 2021 15.63 15.73 15.11 15.20 82,938 -0.42(-2.71%)
Apr 05, 2021 15.31 15.72 15.13 15.62 75,399 +0.42(+2.79%)
Apr 01, 2021 15.24 15.32 14.84 15.20 72,279 +0.03(+0.17%)
Mar 31, 2021 15.38 15.48 15.16 15.18 90,563 -0.16(-1.01%)
Mar 30, 2021 15.19 15.46 15.05 15.33 65,647 +0.20(+1.31%)
Mar 29, 2021 15.06 15.41 15.06 15.13 95,485 +0.18(+1.21%)
Mar 26, 2021 14.54 14.99 14.48 14.95 76,558 +0.48(+3.35%)
Mar 25, 2021 13.84 14.61 13.74 14.47 95,990 +0.42(+2.95%)
Mar 24, 2021 14.80 14.89 14.01 14.05 102,549 -0.59(-4.02%)
Mar 23, 2021 14.65 14.89 14.31 14.64 115,681 -0.07(-0.47%)
Mar 22, 2021 14.49 14.77 14.09 14.71 111,858 +0.22(+1.49%)
Mar 19, 2021 14.08 14.56 13.86 14.49 423,965 +0.66(+4.75%)
Mar 18, 2021 14.42 14.50 13.76 13.84 137,669 -0.67(-4.65%)
Mar 17, 2021 15.20 15.20 14.21 14.51 193,280 -0.73(-4.77%)
Mar 16, 2021 15.37 15.51 14.96 15.24 116,744 -0.17(-1.12%)
Mar 15, 2021 15.03 15.47 14.85 15.41 173,529 +0.52(+3.48%)
Mar 12, 2021 14.67 14.99 14.66 14.89 94,600 +0.28(+1.89%)
Mar 11, 2021 14.52 14.95 14.41 14.61 96,686 +0.27(+1.87%)
Mar 10, 2021 13.76 14.59 13.76 14.35 160,850 +0.77(+5.67%)
Mar 09, 2021 13.83 13.91 13.54 13.58 114,034 -0.14(-1.01%)
Mar 08, 2021 13.64 13.89 13.44 13.71 121,126 +0.15(+1.08%)
Mar 05, 2021 13.01 13.58 12.81 13.57 157,859 +0.61(+4.74%)
Mar 04, 2021 13.17 13.66 12.62 12.95 149,269 -0.12(-0.93%)
Mar 03, 2021 12.69 13.25 12.57 13.07 158,499 +0.48(+3.85%)
Mar 02, 2021 12.69 12.88 12.52 12.59 88,018 -0.10(-0.82%)
Mar 01, 2021 12.35 12.82 12.24 12.69 79,955 +0.52(+4.26%)
Feb 26, 2021 12.27 12.56 12.15 12.17 103,273 +0.06(+0.50%)
Feb 25, 2021 12.48 12.73 12.08 12.11 111,588 -0.33(-2.63%)
Feb 24, 2021 12.54 12.60 12.11 12.44 130,711 -0.04(-0.34%)
Feb 23, 2021 12.91 13.01 12.28 12.48 146,708 -0.59(-4.54%)
Feb 22, 2021 13.12 13.32 12.91 13.08 78,698 -0.03(-0.26%)
Feb 19, 2021 13.01 13.37 12.96 13.11 124,942 +0.15(+1.20%)
Feb 18, 2021 12.91 13.00 12.60 12.96 153,196 -0.03(-0.27%)
Feb 17, 2021 13.19 13.23 12.78 12.99 151,495 -0.09(-0.66%)
Feb 16, 2021 13.49 13.59 12.87 13.08 164,519 -0.41(-3.06%)
Feb 12, 2021 13.51 13.71 13.30 13.49 81,241 -0.03(-0.25%)
Feb 11, 2021 13.96 14.02 13.34 13.53 128,744 -0.28(-1.99%)
Feb 10, 2021 14.03 14.12 13.38 13.80 153,753 -0.15(-1.11%)
Feb 09, 2021 14.19 14.29 13.81 13.96 145,849 -0.18(-1.28%)
Feb 08, 2021 13.75 14.17 13.50 14.14 222,473 +0.34(+2.43%)
Feb 05, 2021 14.46 14.46 13.15 13.80 247,096 -0.37(-2.61%)
Feb 04, 2021 14.02 14.22 13.66 14.17 202,797 +0.25(+1.79%)
Feb 03, 2021 13.39 14.06 13.31 13.92 118,554 +0.40(+2.93%)
Feb 02, 2021 13.83 13.84 13.12 13.53 196,255 -0.34(-2.42%)
Feb 01, 2021 14.47 14.47 13.43 13.86 183,612 -0.46(-3.24%)
Jan 29, 2021 14.11 14.89 14.11 14.33 143,422 +0.25(+1.77%)
Jan 28, 2021 15.50 15.53 13.71 14.08 173,608 -1.43(-9.21%)
Jan 27, 2021 15.19 16.13 14.68 15.50 187,272 +0.17(+1.12%)
Jan 26, 2021 14.20 15.48 14.18 15.33 252,781 +1.17(+8.26%)
Jan 25, 2021 13.28 14.31 13.21 14.16 150,565 +0.90(+6.81%)
Jan 22, 2021 13.01 13.33 12.91 13.26 106,579 +0.20(+1.52%)
Jan 21, 2021 13.22 13.25 13.01 13.06 129,305 -0.15(-1.17%)
Jan 20, 2021 13.22 13.48 12.91 13.22 189,683 +0.10(+0.79%)
Jan 19, 2021 12.53 13.20 12.32 13.11 218,590 +0.60(+4.81%)
Jan 15, 2021 12.80 12.84 12.44 12.51 86,820 -0.39(-3.00%)
Jan 14, 2021 12.72 13.02 12.60 12.90 159,967 +0.22(+1.70%)
Jan 13, 2021 12.50 12.77 12.48 12.68 60,668 +0.24(+1.94%)
Jan 12, 2021 12.35 12.74 12.28 12.44 154,261 +0.20(+1.62%)
Jan 11, 2021 12.13 12.42 12.02 12.24 91,334 +0.03(+0.21%)
Jan 08, 2021 12.27 12.27 11.86 12.22 172,943 +0.03(+0.28%)
Jan 07, 2021 12.60 12.60 11.99 12.18 136,157 -0.42(-3.34%)
Jan 06, 2021 12.36 12.85 12.36 12.60 206,419 +0.39(+3.17%)
Jan 05, 2021 12.21 12.52 12.17 12.22 180,054 +0.11(+0.92%)
Jan 04, 2021 11.88 12.20 11.80 12.11 122,892 +0.28(+2.40%)
Dec 31, 2020 11.82 11.82 11.82 113,266 +0.01(+0.07%)
Dec 30, 2020 11.78 11.95 11.56 11.81 113,266 +0.12(+1.03%)
Dec 29, 2020 11.66 11.88 11.37 11.69 160,445 +0.08(+0.67%)
Dec 28, 2020 11.59 11.87 11.27 11.62 140,017 +0.19(+1.66%)
Dec 24, 2020 11.33 11.61 11.33 11.43 54,509 +0.03(+0.23%)
Dec 23, 2020 11.19 11.58 11.19 11.40 127,320 +0.24(+2.16%)
Dec 22, 2020 10.98 11.24 10.91 11.16 117,563 +0.36(+3.35%)
Dec 21, 2020 10.96 11.01 10.61 10.80 119,485 -0.15(-1.34%)
Dec 18, 2020 10.86 11.29 10.86 10.94 341,355 +0.09(+0.79%)
Dec 17, 2020 11.21 11.50 10.82 10.86 266,551 -0.34(-3.00%)
Dec 16, 2020 11.42 11.49 11.00 11.19 201,432 -0.08(-0.69%)
Dec 15, 2020 11.34 11.34 10.92 11.27 140,770 -0.01(-0.08%)
Dec 14, 2020 11.66 11.77 11.27 11.28 134,221 -0.26(-2.24%)
Dec 11, 2020 12.11 12.13 11.35 11.54 134,705 -0.59(-4.83%)
Dec 10, 2020 11.85 12.17 11.77 12.12 118,644 +0.25(+2.10%)
Dec 09, 2020 11.69 12.02 11.68 11.87 96,745 +0.15(+1.25%)
Dec 08, 2020 11.92 11.97 11.49 11.73 175,546 -0.22(-1.80%)
Dec 07, 2020 12.14 12.46 11.90 11.94 250,604 -0.19(-1.56%)
Dec 04, 2020 11.85 12.33 11.72 12.13 163,762 +0.28(+2.32%)
Dec 03, 2020 11.99 12.13 11.78 11.86 97,627 -0.23(-1.92%)
Dec 02, 2020 12.23 12.34 11.71 12.09 167,007 -0.15(-1.27%)
Dec 01, 2020 12.56 12.60 11.99 12.24 179,952 -0.28(-2.27%)
Nov 30, 2020 13.07 13.11 12.13 12.53 254,891 -0.54(-4.15%)
Nov 27, 2020 13.51 13.51 12.32 13.07 432,592 +0.65(+5.19%)
Nov 25, 2020 11.00 12.66 10.87 12.42 743,104 +1.63(+15.13%)
Nov 24, 2020 10.84 11.21 10.46 10.79 427,892 -0.03(-0.28%)
Nov 23, 2020 10.42 10.96 10.18 10.82 658,983 +0.71(+7.07%)
Nov 20, 2020 10.31 11.29 10.05 10.11 633,472 +1.39(+15.98%)
Nov 19, 2020 8.827 8.880 8.616 8.714 138,210 +0.08(+0.87%)
Nov 18, 2020 8.654 8.955 8.616 8.639 84,470 +0.01(+0.09%)
Nov 17, 2020 8.654 8.797 8.511 8.631 72,630 -0.09(-1.04%)
Nov 16, 2020 8.714 8.917 8.586 8.722 98,801 +0.01(+0.09%)
Nov 13, 2020 8.684 8.774 8.481 8.714 126,508 +0.07(+0.78%)
Nov 12, 2020 8.579 8.692 8.496 8.646 60,984 +0.02(+0.26%)
Nov 11, 2020 8.519 8.692 8.345 8.624 77,406 +0.06(+0.70%)
Nov 10, 2020 8.263 8.688 8.202 8.564 105,156 +0.39(+4.79%)
Nov 09, 2020 8.534 8.774 8.142 8.172 138,695 -0.27(-3.21%)
Nov 06, 2020 8.571 8.583 8.338 8.443 101,127 -0.08(-0.88%)
Nov 05, 2020 8.255 8.571 8.233 8.519 124,614 +0.32(+3.95%)
Nov 04, 2020 8.639 8.820 8.172 8.195 94,351 -0.61(-6.92%)
Nov 03, 2020 8.278 8.910 8.278 8.804 164,645 +0.59(+7.14%)
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.