Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.32 +0.25 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.788	10.03	9.788	9.871	41,399	+0.15(+1.51%)
Apr 27, 2023	10.11	10.18	9.660	9.724	39,063	-0.30(-3.01%)
Apr 26, 2023	10.04	10.26	9.999	10.03	33,027	-0.10(-0.99%)
Apr 25, 2023	10.21	10.42	10.07	10.13	57,014	-0.05(-0.54%)
Apr 24, 2023	10.04	10.23	10.04	10.18	34,812	+0.04(+0.36%)
Apr 21, 2023	9.871	10.19	9.848	10.14	34,494	+0.38(+3.94%)
Apr 20, 2023	9.605	9.875	9.605	9.761	31,959	+0.13(+1.33%)
Apr 19, 2023	9.880	10.11	9.605	9.633	32,010	-0.27(-2.77%)
Apr 18, 2023	10.14	10.14	9.871	9.907	34,616	-0.16(-1.55%)
Apr 17, 2023	9.980	10.14	9.907	10.06	24,269	+0.01(+0.09%)
Apr 14, 2023	10.06	10.08	9.925	10.05	34,381	-0.05(-0.45%)
Apr 13, 2023	9.797	10.21	9.792	10.10	40,769	+0.35(+3.56%)
Apr 12, 2023	10.24	10.24	9.715	9.752	36,083	-0.47(-4.57%)
Apr 11, 2023	10.17	10.30	9.948	10.22	20,613	+0.10(+1.00%)
Apr 10, 2023	9.999	10.15	9.971	10.12	35,704	+0.10(+1.00%)
Apr 06, 2023	10.09	10.14	9.907	10.02	22,726	-0.09(-0.91%)
Apr 05, 2023	10.30	10.43	9.980	10.11	71,600	-0.31(-2.98%)
Apr 04, 2023	10.60	10.60	10.35	10.42	23,320	-0.10(-0.96%)

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.