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 (%)
Jul 31, 2017	6.336	6.483	6.263	6.454	78,974	+0.10(+1.50%)
Jul 28, 2017	6.248	6.461	6.240	6.358	131,004	+0.07(+1.17%)
Jul 27, 2017	6.051	6.351	6.051	6.285	262,091	+0.26(+4.38%)
Jul 26, 2017	5.992	6.095	5.977	6.021	58,847	+0.02(+0.37%)
Jul 25, 2017	5.933	6.065	5.897	5.999	86,085	+0.07(+1.24%)
Jul 24, 2017	5.970	6.029	5.904	5.926	61,587	-0.07(-1.22%)
Jul 21, 2017	6.043	6.043	5.875	5.999	185,182	+0.02(+0.37%)
Jul 20, 2017	6.080	6.146	5.941	5.977	87,368	-0.05(-0.85%)
Jul 19, 2017	5.904	6.117	5.882	6.029	129,139	+0.12(+2.11%)
Jul 18, 2017	5.802	5.926	5.692	5.904	97,034	+0.09(+1.51%)
Jul 17, 2017	5.758	5.882	5.692	5.816	113,957	+0.05(+0.89%)
Jul 14, 2017	5.853	5.926	5.706	5.765	84,100	-0.10(-1.63%)
Jul 13, 2017	5.780	5.911	5.692	5.860	228,056	+0.07(+1.14%)
Jul 12, 2017	5.772	5.882	5.765	5.794	82,526	+0.05(+0.89%)
Jul 11, 2017	5.824	5.846	5.699	5.743	95,377	-0.04(-0.76%)
Jul 10, 2017	5.999	5.999	5.780	5.787	136,534	-0.16(-2.71%)
Jul 07, 2017	5.860	6.073	5.853	5.948	229,937	+0.12(+2.01%)
Jul 06, 2017	5.992	6.014	5.809	5.831	163,231	-0.13(-2.21%)
Jul 05, 2017	6.117	6.175	5.860	5.963	149,829	-0.19(-3.10%)

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.