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 28, 2017	8.339	8.383	7.980	8.010	57,638	-0.31(-3.78%)
Apr 27, 2017	8.368	8.500	8.288	8.325	68,069	-0.01(-0.18%)
Apr 26, 2017	8.068	8.398	8.068	8.339	65,785	+0.26(+3.26%)
Apr 25, 2017	8.061	8.141	7.988	8.076	69,520	+0.07(+0.82%)
Apr 24, 2017	7.958	8.054	7.893	8.010	97,376	+0.14(+1.77%)
Apr 21, 2017	7.929	8.010	7.849	7.871	98,654	-0.04(-0.46%)
Apr 20, 2017	8.017	8.017	7.893	7.907	69,272	+0.00(+0.00%)
Apr 19, 2017	7.922	7.929	7.856	7.907	96,823	+0.03(+0.37%)
Apr 18, 2017	7.922	7.988	7.797	7.878	52,365	-0.04(-0.55%)
Apr 17, 2017	7.710	7.973	7.652	7.922	60,811	+0.21(+2.75%)
Apr 13, 2017	7.622	7.746	7.622	7.710	51,818	+0.06(+0.77%)
Apr 12, 2017	7.731	7.790	7.578	7.651	85,881	-0.04(-0.57%)
Apr 11, 2017	7.797	7.885	7.629	7.695	95,664	-0.05(-0.66%)
Apr 10, 2017	7.387	7.819	7.380	7.746	236,446	+0.37(+5.06%)
Apr 07, 2017	7.387	7.505	7.358	7.373	77,977	-0.02(-0.30%)
Apr 06, 2017	7.439	7.526	7.351	7.395	96,872	-0.04(-0.49%)
Apr 05, 2017	7.497	7.666	7.409	7.431	118,372	-0.05(-0.68%)
Apr 04, 2017	7.461	7.724	7.321	7.483	194,939	+0.04(+0.59%)

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.