Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.58 +0.39 (+1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.301	8.344	7.943	7.973	57,906	-0.31(-3.78%)
Apr 27, 2017	8.330	8.461	8.250	8.286	68,386	-0.01(-0.18%)
Apr 26, 2017	8.031	8.359	8.031	8.301	66,092	+0.26(+3.26%)
Apr 25, 2017	8.024	8.104	7.951	8.038	69,843	+0.07(+0.82%)
Apr 24, 2017	7.922	8.016	7.856	7.973	97,829	+0.14(+1.77%)
Apr 21, 2017	7.892	7.973	7.812	7.834	99,114	-0.04(-0.46%)
Apr 20, 2017	7.980	7.980	7.856	7.871	69,595	+0.00(+0.00%)
Apr 19, 2017	7.885	7.892	7.820	7.871	97,273	+0.03(+0.37%)
Apr 18, 2017	7.885	7.951	7.761	7.841	52,608	-0.04(-0.55%)
Apr 17, 2017	7.674	7.936	7.616	7.885	61,094	+0.21(+2.75%)
Apr 13, 2017	7.586	7.710	7.586	7.674	52,059	+0.06(+0.77%)
Apr 12, 2017	7.696	7.754	7.543	7.615	86,281	-0.04(-0.57%)
Apr 11, 2017	7.761	7.849	7.594	7.659	96,110	-0.05(-0.66%)
Apr 10, 2017	7.353	7.783	7.346	7.710	237,547	+0.37(+5.06%)
Apr 07, 2017	7.353	7.470	7.324	7.339	78,340	-0.02(-0.30%)
Apr 06, 2017	7.404	7.492	7.317	7.360	97,323	-0.04(-0.49%)
Apr 05, 2017	7.462	7.630	7.375	7.397	118,923	-0.05(-0.69%)
Apr 04, 2017	7.426	7.688	7.288	7.448	195,847	+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.