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 (%)
Apr 29, 2022	18.36	18.84	18.02	18.09	96,034	-0.40(-2.16%)
Apr 28, 2022	18.63	18.63	18.01	18.49	40,749	+0.00(+0.00%)
Apr 27, 2022	18.33	18.73	18.00	18.49	46,356	+0.16(+0.87%)
Apr 26, 2022	18.93	18.96	18.23	18.33	74,087	-0.72(-3.77%)
Apr 25, 2022	19.53	19.53	18.35	19.04	82,039	-0.55(-2.81%)
Apr 22, 2022	21.17	21.51	19.39	19.59	287,819	-1.41(-6.71%)
Apr 21, 2022	20.83	21.10	20.05	21.00	272,210	+0.50(+2.42%)
Apr 20, 2022	18.77	20.93	18.77	20.51	236,024	+2.06(+11.15%)
Apr 19, 2022	18.13	18.65	18.09	18.45	61,618	+0.21(+1.17%)
Apr 18, 2022	18.75	18.75	18.07	18.24	38,221	-0.41(-2.19%)
Apr 14, 2022	18.46	19.06	18.46	18.65	63,273	+0.24(+1.30%)
Apr 13, 2022	17.92	18.54	17.62	18.41	120,347	+0.58(+3.23%)
Apr 12, 2022	18.29	18.71	17.76	17.83	69,749	-0.59(-3.18%)
Apr 11, 2022	19.03	19.19	18.34	18.41	52,299	-0.43(-2.26%)
Apr 08, 2022	18.10	19.06	18.02	18.84	105,733	+0.67(+3.66%)
Apr 07, 2022	17.85	18.48	17.85	18.18	46,304	+0.30(+1.69%)
Apr 06, 2022	17.72	18.13	17.44	17.87	52,022	+0.18(+1.00%)
Apr 05, 2022	18.01	18.31	17.68	17.70	60,113	-0.27(-1.48%)
Apr 04, 2022	17.57	18.49	16.91	17.96	214,602	+0.37(+2.12%)

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.