Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.82 -0.17 (-0.81%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.304	6.449	6.231	6.420	79,381	+0.09(+1.50%)
Jul 28, 2017	6.216	6.428	6.208	6.326	131,680	+0.07(+1.17%)
Jul 27, 2017	6.020	6.318	6.020	6.253	263,444	+0.26(+4.38%)
Jul 26, 2017	5.961	6.063	5.947	5.990	59,151	+0.02(+0.37%)
Jul 25, 2017	5.903	6.034	5.866	5.969	86,529	+0.07(+1.24%)
Jul 24, 2017	5.939	5.998	5.874	5.896	61,905	-0.07(-1.22%)
Jul 21, 2017	6.012	6.012	5.845	5.969	186,139	+0.02(+0.37%)
Jul 20, 2017	6.049	6.114	5.910	5.947	87,819	-0.05(-0.85%)
Jul 19, 2017	5.874	6.085	5.852	5.998	129,806	+0.12(+2.11%)
Jul 18, 2017	5.772	5.896	5.662	5.874	97,536	+0.09(+1.51%)
Jul 17, 2017	5.728	5.852	5.662	5.786	114,545	+0.05(+0.89%)
Jul 14, 2017	5.823	5.896	5.677	5.735	84,534	-0.09(-1.63%)
Jul 13, 2017	5.750	5.881	5.662	5.830	229,234	+0.07(+1.14%)
Jul 12, 2017	5.743	5.852	5.735	5.764	82,952	+0.05(+0.89%)
Jul 11, 2017	5.794	5.815	5.670	5.713	95,870	-0.04(-0.76%)
Jul 10, 2017	5.969	5.969	5.750	5.757	137,239	-0.16(-2.71%)
Jul 07, 2017	5.830	6.041	5.823	5.918	231,125	+0.12(+2.01%)
Jul 06, 2017	5.961	5.983	5.779	5.801	164,074	-0.13(-2.21%)
Jul 05, 2017	6.085	6.143	5.830	5.932	150,603	-0.19(-3.10%)

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.