Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.58 +0.39 (+1.84%)

Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.725	6.961	6.681	6.902	87,647	+0.22(+3.31%)
Nov 27, 2019	6.659	6.930	6.637	6.681	139,245	+0.00(+0.00%)
Nov 26, 2019	6.556	6.860	6.556	6.681	222,878	+0.10(+1.45%)
Nov 25, 2019	6.475	6.714	6.410	6.585	162,450	+0.07(+1.12%)
Nov 22, 2019	6.703	6.768	6.475	6.512	191,257	-0.16(-2.41%)
Nov 21, 2019	6.666	6.820	6.505	6.673	185,144	+0.01(+0.11%)
Nov 20, 2019	6.673	6.900	6.585	6.666	242,127	-0.04(-0.66%)
Nov 19, 2019	6.475	6.864	6.380	6.710	202,726	+0.24(+3.74%)
Nov 18, 2019	6.732	6.856	6.351	6.468	183,461	-0.34(-5.05%)
Nov 15, 2019	6.527	7.025	6.226	6.812	350,024	+0.01(+0.22%)
Nov 14, 2019	6.329	7.061	6.329	6.798	306,972	+0.45(+7.16%)
Nov 13, 2019	6.410	6.483	6.270	6.344	96,744	-0.07(-1.03%)
Nov 12, 2019	6.483	6.534	6.336	6.410	104,946	-0.08(-1.24%)
Nov 11, 2019	6.600	6.615	6.380	6.490	109,698	-0.13(-1.99%)
Nov 08, 2019	6.805	6.820	6.500	6.622	91,738	-0.19(-2.80%)
Nov 07, 2019	6.842	7.003	6.725	6.812	92,095	+0.00(+0.00%)
Nov 06, 2019	6.754	6.944	6.703	6.812	84,261	+0.05(+0.76%)
Nov 05, 2019	6.754	6.988	6.691	6.761	65,740	+0.01(+0.11%)
Nov 04, 2019	6.666	7.076	6.666	6.754	135,424	+0.12(+1.88%)

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.