Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

16.88 +0.49 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 9.793 10.03 9.793 9.876 41,378 +0.15(+1.51%)
Apr 27, 2023 10.11 10.18 9.665 9.729 39,044 -0.30(-3.01%)
Apr 26, 2023 10.04 10.27 10.00 10.03 33,010 -0.10(-0.99%)
Apr 25, 2023 10.21 10.43 10.08 10.13 56,985 -0.05(-0.54%)
Apr 24, 2023 10.05 10.23 10.05 10.19 34,794 +0.04(+0.36%)
Apr 21, 2023 9.876 10.20 9.853 10.15 34,476 +0.38(+3.94%)
Apr 20, 2023 9.610 9.880 9.610 9.766 31,943 +0.13(+1.33%)
Apr 19, 2023 9.885 10.12 9.610 9.638 31,994 -0.27(-2.77%)
Apr 18, 2023 10.14 10.14 9.876 9.912 34,599 -0.16(-1.55%)
Apr 17, 2023 9.985 10.14 9.912 10.07 24,256 +0.01(+0.09%)
Apr 14, 2023 10.07 10.09 9.930 10.06 34,364 -0.05(-0.45%)
Apr 13, 2023 9.802 10.21 9.797 10.10 40,748 +0.35(+3.56%)
Apr 12, 2023 10.24 10.24 9.720 9.757 36,065 -0.47(-4.57%)
Apr 11, 2023 10.18 10.31 9.953 10.22 20,603 +0.10(+0.99%)
Apr 10, 2023 10.00 10.16 9.976 10.12 35,686 +0.10(+1.00%)
Apr 06, 2023 10.10 10.15 9.912 10.02 22,715 -0.09(-0.90%)
Apr 05, 2023 10.31 10.43 9.985 10.11 71,564 -0.31(-2.99%)
Apr 04, 2023 10.61 10.61 10.35 10.42 23,308 -0.10(-0.96%)
Apr 03, 2023 10.79 10.80 10.42 10.53 49,605 -0.23(-2.13%)
Mar 31, 2023 10.62 10.85 10.61 10.75 59,547 +0.21(+2.00%)
Mar 30, 2023 10.40 10.59 10.37 10.54 61,990 +0.15(+1.41%)
Mar 29, 2023 10.20 10.45 10.20 10.40 40,414 +0.23(+2.25%)
Mar 28, 2023 10.14 10.23 10.09 10.17 29,706 -0.01(-0.09%)
Mar 27, 2023 9.985 10.21 9.930 10.18 33,224 +0.31(+3.15%)
Mar 24, 2023 9.702 9.976 9.702 9.866 30,168 +0.12(+1.22%)
Mar 23, 2023 9.930 9.949 9.688 9.747 36,246 -0.10(-1.02%)
Mar 22, 2023 10.10 10.21 9.848 9.848 55,240 -0.21(-2.09%)
Mar 21, 2023 10.21 10.30 9.995 10.06 122,187 -0.03(-0.27%)
Mar 20, 2023 9.967 10.18 9.857 10.09 86,204 +0.22(+2.23%)
Mar 17, 2023 9.903 10.00 9.757 9.866 79,782 -0.03(-0.28%)
Mar 16, 2023 9.811 10.01 9.729 9.894 64,061 +0.02(+0.19%)
Mar 15, 2023 9.445 9.921 9.357 9.876 48,194 +0.27(+2.86%)
Mar 14, 2023 9.747 9.885 9.491 9.601 102,279 +0.04(+0.38%)
Mar 13, 2023 9.921 9.995 9.519 9.564 88,477 -0.50(-5.00%)
Mar 10, 2023 10.06 10.13 9.857 10.07 56,357 +0.00(+0.00%)
Mar 09, 2023 10.23 10.27 9.958 10.07 84,778 -0.13(-1.26%)
Mar 08, 2023 9.903 10.21 9.834 10.20 47,635 +0.25(+2.48%)
Mar 07, 2023 9.976 9.995 9.766 9.949 64,946 +0.00(+0.00%)
Mar 06, 2023 10.21 10.23 9.866 9.949 165,852 -0.27(-2.60%)
Mar 03, 2023 10.16 10.22 9.949 10.21 100,236 +0.15(+1.46%)
Mar 02, 2023 9.940 10.10 9.866 10.07 102,623 +0.15(+1.48%)
Mar 01, 2023 9.958 10.03 9.821 9.921 132,994 -0.13(-1.27%)
Feb 28, 2023 9.921 10.12 9.793 10.05 208,653 +0.05(+0.46%)
Feb 27, 2023 10.13 10.13 9.871 10.00 67,926 -0.06(-0.64%)
Feb 24, 2023 9.958 10.24 9.747 10.07 87,297 -0.03(-0.27%)
Feb 23, 2023 9.914 10.10 9.805 10.10 89,830 +0.20(+2.02%)
Feb 22, 2023 9.388 10.04 9.116 9.896 118,727 +0.52(+5.51%)
Feb 21, 2023 9.424 9.522 9.179 9.379 69,683 -0.07(-0.77%)
Feb 17, 2023 9.270 9.478 9.184 9.451 38,255 +0.24(+2.56%)
Feb 16, 2023 9.243 9.406 9.134 9.215 29,625 -0.15(-1.65%)
Feb 15, 2023 9.016 9.397 8.984 9.370 26,291 +0.29(+3.20%)
Feb 14, 2023 9.034 9.188 9.007 9.079 29,133 -0.02(-0.20%)
Feb 13, 2023 9.351 9.394 9.057 9.097 137,370 -0.22(-2.34%)
Feb 10, 2023 9.333 9.397 9.197 9.315 45,619 -0.08(-0.87%)
Feb 09, 2023 9.397 9.459 9.342 9.397 40,718 +0.06(+0.68%)
Feb 08, 2023 9.415 9.433 9.188 9.333 31,237 -0.03(-0.29%)
Feb 07, 2023 9.107 9.451 9.025 9.361 61,314 +0.16(+1.78%)
Feb 06, 2023 9.070 9.279 9.007 9.197 49,821 +0.13(+1.40%)
Feb 03, 2023 9.107 9.214 8.771 9.070 81,003 -0.12(-1.28%)
Feb 02, 2023 9.097 9.260 8.907 9.188 123,298 +0.04(+0.40%)
Feb 01, 2023 9.025 9.206 8.844 9.152 78,056 +0.15(+1.61%)
Jan 31, 2023 8.617 9.007 8.617 9.007 82,213 +0.32(+3.65%)
Jan 30, 2023 8.844 8.889 8.617 8.689 60,724 -0.15(-1.74%)
Jan 27, 2023 8.825 8.970 8.626 8.844 64,316 +0.12(+1.35%)
Jan 26, 2023 8.717 8.735 8.571 8.726 49,267 +0.05(+0.52%)
Jan 25, 2023 8.562 8.789 8.399 8.680 53,603 +0.20(+2.35%)
Jan 24, 2023 8.562 8.580 8.372 8.481 59,385 -0.08(-0.95%)
Jan 23, 2023 8.580 8.717 8.347 8.562 59,232 -0.01(-0.11%)
Jan 20, 2023 7.782 8.608 7.764 8.571 143,187 +0.87(+11.31%)
Jan 19, 2023 8.580 8.762 7.256 7.701 273,174 -0.85(-9.97%)
Jan 18, 2023 9.097 9.125 8.553 8.553 152,963 -0.54(-5.98%)
Jan 17, 2023 9.206 9.247 9.052 9.097 25,981 -0.10(-1.08%)
Jan 13, 2023 9.034 9.229 8.998 9.197 90,160 +0.07(+0.80%)
Jan 12, 2023 8.970 9.161 8.934 9.125 47,660 +0.16(+1.82%)
Jan 11, 2023 8.816 9.016 8.744 8.961 56,726 +0.20(+2.28%)
Jan 10, 2023 8.653 8.943 8.608 8.762 39,945 +0.14(+1.58%)
Jan 09, 2023 8.798 8.798 8.617 8.626 36,388 -0.10(-1.14%)
Jan 06, 2023 8.526 8.830 8.517 8.726 105,669 +0.27(+3.22%)
Jan 05, 2023 8.526 8.526 8.351 8.453 37,523 -0.06(-0.75%)
Jan 04, 2023 8.281 8.585 8.181 8.517 77,304 +0.31(+3.76%)
Jan 03, 2023 8.317 8.363 8.063 8.209 78,090 -0.08(-0.98%)
Dec 30, 2022 8.290 8.381 8.236 8.290 36,027 -0.05(-0.54%)
Dec 29, 2022 8.145 8.345 8.104 8.336 36,987 +0.23(+2.80%)
Dec 28, 2022 8.463 8.463 8.054 8.109 59,133 -0.29(-3.46%)
Dec 27, 2022 8.254 8.499 8.254 8.399 56,296 +0.16(+1.98%)
Dec 23, 2022 8.227 8.503 8.190 8.236 102,790 +0.01(+0.11%)
Dec 22, 2022 8.299 8.304 8.163 8.227 84,297 -0.10(-1.20%)
Dec 21, 2022 8.417 8.553 8.134 8.326 155,121 -0.06(-0.76%)
Dec 20, 2022 8.426 8.553 8.353 8.390 65,527 +0.00(+0.00%)
Dec 19, 2022 8.172 8.472 8.172 8.390 87,524 +0.17(+2.10%)
Dec 16, 2022 8.209 8.340 8.112 8.218 117,653 -0.04(-0.44%)
Dec 15, 2022 8.481 8.608 8.227 8.254 69,059 -0.26(-3.09%)
Dec 14, 2022 8.807 8.871 8.490 8.517 103,427 -0.28(-3.20%)
Dec 13, 2022 8.961 9.014 8.753 8.798 129,019 +0.00(+0.00%)
Dec 12, 2022 8.726 8.879 8.644 8.798 51,896 +0.06(+0.73%)
Dec 09, 2022 8.916 8.916 8.717 8.735 32,974 -0.15(-1.73%)
Dec 08, 2022 8.798 9.016 8.707 8.889 42,615 +0.19(+2.19%)
Dec 07, 2022 8.880 8.980 8.671 8.698 70,433 -0.06(-0.72%)
Dec 06, 2022 8.844 9.061 8.717 8.762 141,380 -0.08(-0.92%)
Dec 05, 2022 9.125 9.224 8.789 8.844 114,349 -0.30(-3.27%)
Dec 02, 2022 9.107 9.342 9.088 9.143 54,750 -0.06(-0.69%)
Dec 01, 2022 9.143 9.325 9.049 9.206 66,905 +0.06(+0.69%)
Nov 30, 2022 9.043 9.342 8.869 9.143 54,968 +0.11(+1.20%)
Nov 29, 2022 9.442 9.442 8.853 9.034 159,362 -0.36(-3.86%)
Nov 28, 2022 9.342 9.469 9.193 9.397 40,138 +0.02(+0.19%)
Nov 25, 2022 9.297 9.424 9.143 9.379 21,700 +0.13(+1.37%)
Nov 23, 2022 9.395 9.395 9.204 9.252 28,429 -0.14(-1.53%)
Nov 22, 2022 8.982 9.620 8.982 9.395 199,594 +0.38(+4.18%)
Nov 21, 2022 9.126 9.216 8.982 9.018 81,655 -0.26(-2.81%)
Nov 18, 2022 9.880 9.924 8.856 9.279 223,547 -1.45(-13.48%)
Nov 17, 2022 10.33 10.78 10.19 10.72 102,546 +0.28(+2.67%)
Nov 16, 2022 10.42 10.59 10.35 10.45 33,252 -0.01(-0.09%)
Nov 15, 2022 10.41 10.52 10.23 10.46 92,416 +0.12(+1.13%)
Nov 14, 2022 10.42 10.65 10.32 10.34 106,068 -0.04(-0.35%)
Nov 11, 2022 10.72 10.73 10.31 10.37 101,873 -0.30(-2.78%)
Nov 10, 2022 10.66 10.86 10.43 10.67 79,113 +0.13(+1.28%)
Nov 09, 2022 10.31 10.82 10.31 10.54 69,417 +0.11(+1.03%)
Nov 08, 2022 10.58 10.76 10.28 10.43 40,485 -0.15(-1.44%)
Nov 07, 2022 10.41 10.65 10.28 10.58 41,146 +0.22(+2.08%)
Nov 04, 2022 10.45 10.71 10.24 10.37 53,360 +0.00(+0.00%)
Nov 03, 2022 10.19 10.40 10.13 10.37 24,976 +0.09(+0.87%)
Nov 02, 2022 10.77 10.77 10.27 10.28 56,269 -0.49(-4.59%)
Nov 01, 2022 10.37 10.84 10.37 10.77 74,127 +0.44(+4.26%)
Oct 31, 2022 10.45 10.49 10.15 10.33 68,222 -0.12(-1.12%)
Oct 28, 2022 10.04 10.52 10.03 10.45 63,209 +0.45(+4.49%)
Oct 27, 2022 9.988 10.20 9.916 9.997 49,231 +0.05(+0.54%)
Oct 26, 2022 9.862 10.17 9.791 9.943 129,755 +0.14(+1.47%)
Oct 25, 2022 9.997 9.997 9.755 9.800 69,359 -0.20(-1.98%)
Oct 24, 2022 10.11 10.14 9.880 9.997 34,543 -0.06(-0.63%)
Oct 21, 2022 9.898 10.14 9.773 10.06 34,553 +0.27(+2.75%)
Oct 20, 2022 9.898 10.08 9.701 9.791 61,909 -0.12(-1.18%)
Oct 19, 2022 10.03 10.10 9.620 9.907 41,181 -0.21(-2.04%)
Oct 18, 2022 10.20 10.42 10.06 10.11 68,803 +0.04(+0.45%)
Oct 17, 2022 10.09 10.10 9.835 10.07 48,665 +0.23(+2.37%)
Oct 14, 2022 10.17 10.17 9.746 9.835 46,133 -0.19(-1.88%)
Oct 13, 2022 9.584 10.18 9.503 10.02 52,464 +0.42(+4.40%)
Oct 12, 2022 9.566 9.647 9.440 9.602 24,126 -0.01(-0.09%)
Oct 11, 2022 9.413 9.827 9.413 9.611 36,237 +0.20(+2.10%)
Oct 10, 2022 9.386 9.485 9.184 9.413 31,989 +0.19(+2.04%)
Oct 07, 2022 9.494 9.692 9.216 9.225 46,701 -0.21(-2.19%)
Oct 06, 2022 9.530 9.683 9.359 9.431 68,050 -0.13(-1.41%)
Oct 05, 2022 9.979 10.02 9.539 9.566 35,600 -0.59(-5.84%)
Oct 04, 2022 10.29 10.58 10.03 10.16 79,738 +0.05(+0.53%)
Oct 03, 2022 9.853 10.28 9.692 10.11 68,437 +0.41(+4.26%)
Sep 30, 2022 9.862 9.862 9.431 9.692 116,805 -0.13(-1.37%)
Sep 29, 2022 10.21 10.21 9.665 9.827 51,814 -0.42(-4.12%)
Sep 28, 2022 9.898 10.33 9.844 10.25 76,263 +0.46(+4.68%)
Sep 27, 2022 10.11 10.27 9.764 9.791 63,685 -0.30(-2.94%)
Sep 26, 2022 10.28 10.50 9.988 10.09 55,221 -0.17(-1.66%)
Sep 23, 2022 10.64 10.64 10.17 10.26 98,228 -0.48(-4.51%)
Sep 22, 2022 10.93 10.93 10.68 10.74 58,217 -0.16(-1.48%)
Sep 21, 2022 11.22 11.23 10.78 10.90 67,440 -0.23(-2.10%)
Sep 20, 2022 11.36 11.41 11.08 11.14 57,217 -0.24(-2.13%)
Sep 19, 2022 11.23 11.49 11.19 11.38 82,969 +0.05(+0.48%)
Sep 16, 2022 11.19 11.35 11.02 11.33 127,695 +0.04(+0.40%)
Sep 15, 2022 11.52 11.65 11.19 11.28 60,435 -0.26(-2.26%)
Sep 14, 2022 12.11 12.11 11.50 11.54 53,514 -0.42(-3.53%)
Sep 13, 2022 12.02 12.26 11.79 11.96 96,769 -0.23(-1.91%)
Sep 12, 2022 12.53 12.53 12.13 12.20 60,701 -0.24(-1.95%)
Sep 09, 2022 12.35 12.58 12.17 12.44 40,946 +0.23(+1.91%)
Sep 08, 2022 12.59 12.59 12.14 12.21 43,172 -0.37(-2.93%)
Sep 07, 2022 12.24 12.71 12.24 12.58 119,351 +0.31(+2.56%)
Sep 06, 2022 12.61 12.61 12.21 12.26 82,744 -0.40(-3.19%)
Sep 02, 2022 12.97 12.97 12.52 12.66 34,805 -0.11(-0.84%)
Sep 01, 2022 12.75 13.03 12.66 12.77 59,763 -0.13(-0.97%)
Aug 31, 2022 12.62 13.03 12.22 12.90 140,484 +0.27(+2.13%)
Aug 30, 2022 13.16 13.19 12.63 12.63 41,773 -0.48(-3.63%)
Aug 29, 2022 12.80 13.16 12.59 13.11 58,526 +0.16(+1.25%)
Aug 26, 2022 12.81 13.36 12.64 12.94 88,460 -0.02(-0.14%)
Aug 25, 2022 13.26 13.28 12.74 12.96 93,651 -0.30(-2.29%)
Aug 24, 2022 13.65 13.74 13.24 13.26 43,347 -0.43(-3.13%)
Aug 23, 2022 13.38 13.92 13.17 13.69 142,981 +0.19(+1.39%)
Aug 22, 2022 13.60 13.65 13.38 13.51 68,018 -0.18(-1.30%)
Aug 19, 2022 13.82 13.97 13.61 13.68 114,774 -0.15(-1.10%)
Aug 18, 2022 13.46 13.85 13.37 13.84 124,076 +0.45(+3.40%)
Aug 17, 2022 13.68 13.91 13.30 13.38 113,228 -0.38(-2.79%)
Aug 16, 2022 13.79 14.12 13.76 13.76 71,480 -0.18(-1.28%)
Aug 15, 2022 13.77 14.02 13.44 13.94 95,934 +0.25(+1.82%)
Aug 12, 2022 13.72 13.94 13.48 13.69 50,343 -0.07(-0.52%)
Aug 11, 2022 14.07 14.30 13.68 13.76 64,428 -0.02(-0.13%)
Aug 10, 2022 14.24 14.24 13.73 13.78 63,191 -0.25(-1.78%)
Aug 09, 2022 14.24 14.36 13.93 14.03 63,423 -0.21(-1.44%)
Aug 08, 2022 14.45 14.50 13.99 14.24 191,526 -0.21(-1.48%)
Aug 05, 2022 15.08 15.24 14.04 14.45 195,337 -0.66(-4.37%)
Aug 04, 2022 15.50 15.73 14.93 15.11 150,123 -0.25(-1.63%)
Aug 03, 2022 15.29 15.43 15.00 15.36 58,306 +0.29(+1.89%)
Aug 02, 2022 15.16 15.24 14.90 15.08 34,024 -0.06(-0.41%)
Aug 01, 2022 14.63 15.22 14.62 15.14 131,596 +0.35(+2.35%)
Jul 29, 2022 14.83 14.85 14.45 14.79 53,158 -0.04(-0.24%)
Jul 28, 2022 15.29 15.29 14.76 14.83 58,086 -0.44(-2.86%)
Jul 27, 2022 14.60 15.30 14.41 15.26 86,856 +0.66(+4.52%)
Jul 26, 2022 14.85 14.85 14.49 14.60 40,946 -0.27(-1.80%)
Jul 25, 2022 15.06 15.16 14.71 14.87 46,598 -0.01(-0.06%)
Jul 22, 2022 14.89 15.22 14.75 14.88 46,556 -0.01(-0.06%)
Jul 21, 2022 15.02 15.02 14.46 14.89 41,314 -0.12(-0.77%)
Jul 20, 2022 14.88 15.04 14.57 15.00 26,715 +0.15(+1.02%)
Jul 19, 2022 15.12 15.19 14.75 14.85 70,440 -0.16(-1.07%)
Jul 18, 2022 14.83 15.08 14.76 15.01 42,890 +0.32(+2.19%)
Jul 15, 2022 14.58 14.91 14.09 14.69 59,089 +0.40(+2.81%)
Jul 14, 2022 14.23 14.39 13.88 14.29 44,374 -0.29(-2.02%)
Jul 13, 2022 14.79 15.34 14.52 14.58 78,843 -0.43(-2.85%)
Jul 12, 2022 14.50 15.10 14.27 15.01 99,170 +0.59(+4.08%)
Jul 11, 2022 14.48 14.50 14.27 14.42 38,734 -0.07(-0.49%)
Jul 08, 2022 14.62 14.75 14.37 14.50 41,513 -0.12(-0.85%)
Jul 07, 2022 14.38 14.75 14.30 14.62 48,217 +0.32(+2.25%)
Jul 06, 2022 14.17 14.40 13.92 14.30 45,980 +0.16(+1.14%)
Jul 05, 2022 14.42 14.42 13.92 14.14 58,040 -0.37(-2.52%)
Jul 01, 2022 14.25 14.72 14.18 14.50 45,081 +0.28(+1.94%)
Jun 30, 2022 14.16 14.30 13.75 14.23 60,699 -0.12(-0.81%)
Jun 29, 2022 14.52 14.65 14.22 14.34 32,788 -0.19(-1.29%)
Jun 28, 2022 15.05 15.25 14.50 14.53 45,019 -0.29(-1.93%)
Jun 27, 2022 15.02 15.15 14.68 14.82 61,397 -0.05(-0.36%)
Jun 24, 2022 14.20 14.87 14.08 14.87 360,960 +0.73(+5.17%)
Jun 23, 2022 14.09 14.75 14.00 14.14 76,104 +0.02(+0.13%)
Jun 22, 2022 14.04 14.18 13.92 14.12 63,800 -0.32(-2.22%)
Jun 21, 2022 13.99 14.51 13.97 14.44 106,875 +0.49(+3.52%)
Jun 17, 2022 14.83 14.94 13.88 13.95 77,640 -0.79(-5.38%)
Jun 16, 2022 14.90 14.93 14.20 14.75 98,040 -0.52(-3.39%)
Jun 15, 2022 15.14 15.48 15.13 15.26 76,523 +0.15(+1.00%)
Jun 14, 2022 14.42 15.17 14.42 15.11 69,038 +0.75(+5.22%)
Jun 13, 2022 14.81 14.88 14.27 14.36 93,158 -0.75(-4.96%)
Jun 10, 2022 14.67 15.24 14.47 15.11 45,509 +0.09(+0.59%)
Jun 09, 2022 15.08 15.15 14.78 15.02 53,806 -0.08(-0.53%)
Jun 08, 2022 15.45 15.51 15.08 15.10 57,900 -0.43(-2.76%)
Jun 07, 2022 15.63 15.65 15.33 15.53 56,341 -0.09(-0.57%)
Jun 06, 2022 15.70 15.93 15.37 15.62 131,238 -0.06(-0.40%)
Jun 03, 2022 15.62 16.15 15.40 15.68 102,659 -0.07(-0.45%)
Jun 02, 2022 15.35 15.90 15.24 15.75 74,235 +0.46(+3.03%)
Jun 01, 2022 15.80 15.80 15.00 15.29 94,035 -0.46(-2.94%)
May 31, 2022 15.89 16.98 15.54 15.75 254,970 -0.13(-0.84%)
May 27, 2022 15.67 16.04 15.57 15.89 48,132 +0.08(+0.51%)
May 26, 2022 15.50 16.08 15.40 15.81 108,700 +0.44(+2.89%)
May 25, 2022 14.63 15.67 14.40 15.36 81,576 +0.67(+4.53%)
May 24, 2022 14.93 15.01 14.16 14.70 139,904 -0.34(-2.24%)
May 23, 2022 14.52 15.08 14.37 15.04 109,684 +0.76(+5.35%)
May 20, 2022 15.07 15.27 14.09 14.27 151,692 -0.74(-4.91%)
May 19, 2022 15.67 15.67 14.98 15.01 77,387 -0.58(-3.70%)
May 18, 2022 16.45 16.45 15.32 15.59 183,205 -1.15(-6.89%)
May 17, 2022 16.70 17.16 16.50 16.74 56,619 +0.12(+0.75%)
May 16, 2022 16.53 16.86 16.39 16.61 282,930 +0.08(+0.48%)
May 13, 2022 16.54 17.00 16.38 16.53 77,577 +0.01(+0.05%)
May 12, 2022 16.45 16.89 16.20 16.53 52,175 +0.03(+0.16%)
May 11, 2022 16.72 17.17 16.40 16.50 131,655 -0.16(-0.96%)
May 10, 2022 16.32 16.76 15.97 16.66 109,929 +0.55(+3.41%)
May 09, 2022 15.28 16.17 14.71 16.11 140,102 +0.58(+3.71%)
May 06, 2022 16.18 16.85 14.70 15.53 243,533 -1.13(-6.76%)
May 05, 2022 18.77 18.77 16.24 16.66 134,677 -2.07(-11.04%)
May 04, 2022 18.82 18.82 18.17 18.73 68,324 -0.10(-0.52%)
May 03, 2022 18.50 19.06 18.28 18.82 47,204 +0.29(+1.58%)
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.