Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.99 +0.11 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.24	10.46	10.18	10.38	89,500	+0.10(+1.01%)
May 27, 2021	10.32	10.53	10.24	10.28	124,772	+0.09(+0.84%)
May 26, 2021	10.15	10.28	10.14	10.19	95,922	+0.06(+0.59%)
May 25, 2021	10.16	10.24	9.906	10.13	144,690	+0.06(+0.60%)
May 24, 2021	10.27	10.39	10.04	10.07	118,899	-0.19(-1.85%)
May 21, 2021	10.10	10.30	9.984	10.26	129,747	+0.26(+2.58%)
May 20, 2021	10.05	10.17	9.820	10.00	123,448	+0.02(+0.17%)
May 19, 2021	10.40	10.40	9.915	9.984	129,490	-0.48(-4.60%)
May 18, 2021	10.71	10.75	10.27	10.47	105,928	-0.16(-1.46%)
May 17, 2021	10.33	10.66	10.17	10.62	131,561	+0.15(+1.40%)
May 14, 2021	10.54	10.58	10.41	10.47	83,129	+0.17(+1.67%)
May 13, 2021	10.02	10.41	9.993	10.30	187,549	+0.31(+3.10%)
May 12, 2021	10.22	10.28	9.812	9.993	190,779	-0.34(-3.25%)
May 11, 2021	10.72	10.72	10.22	10.33	179,082	-0.43(-4.00%)
May 10, 2021	11.24	11.33	10.76	10.76	167,215	-0.39(-3.47%)
May 07, 2021	13.44	13.44	10.81	11.15	382,928	-2.58(-18.81%)
May 06, 2021	13.75	13.99	13.55	13.73	65,569	-0.11(-0.81%)
May 05, 2021	13.29	14.02	12.98	13.84	174,599	+0.61(+4.62%)
May 04, 2021	13.94	13.94	13.21	13.23	87,678	-0.75(-5.36%)

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.