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 29, 2022	18.35	18.83	18.02	18.08	96,083	-0.40(-2.16%)
Apr 28, 2022	18.62	18.62	18.00	18.48	40,770	+0.00(+0.00%)
Apr 27, 2022	18.32	18.72	17.99	18.48	46,380	+0.16(+0.87%)
Apr 26, 2022	18.92	18.96	18.22	18.32	74,125	-0.72(-3.77%)
Apr 25, 2022	19.52	19.52	18.34	19.03	82,081	-0.55(-2.81%)
Apr 22, 2022	21.16	21.50	19.38	19.58	287,965	-1.41(-6.71%)
Apr 21, 2022	20.82	21.09	20.04	20.99	272,347	+0.50(+2.42%)
Apr 20, 2022	18.76	20.92	18.76	20.50	236,143	+2.06(+11.15%)
Apr 19, 2022	18.12	18.64	18.08	18.44	61,650	+0.21(+1.17%)
Apr 18, 2022	18.74	18.74	18.06	18.23	38,241	-0.41(-2.19%)
Apr 14, 2022	18.45	19.05	18.45	18.64	63,305	+0.24(+1.30%)
Apr 13, 2022	17.91	18.53	17.61	18.40	120,408	+0.58(+3.23%)
Apr 12, 2022	18.28	18.70	17.75	17.82	69,784	-0.59(-3.18%)
Apr 11, 2022	19.02	19.18	18.33	18.41	52,325	-0.43(-2.26%)
Apr 08, 2022	18.09	19.05	18.02	18.83	105,787	+0.66(+3.66%)
Apr 07, 2022	17.84	18.47	17.84	18.17	46,328	+0.30(+1.69%)
Apr 06, 2022	17.71	18.12	17.43	17.86	52,049	+0.18(+1.00%)
Apr 05, 2022	18.00	18.30	17.67	17.69	60,144	-0.27(-1.48%)
Apr 04, 2022	17.56	18.48	16.90	17.95	214,710	+0.37(+2.12%)

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.