Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.02 +0.24 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.343	8.387	7.984	8.014	57,609	-0.31(-3.78%)
Apr 27, 2017	8.373	8.505	8.292	8.329	68,035	-0.01(-0.18%)
Apr 26, 2017	8.072	8.402	8.072	8.343	65,752	+0.26(+3.26%)
Apr 25, 2017	8.065	8.146	7.992	8.080	69,484	+0.07(+0.82%)
Apr 24, 2017	7.962	8.058	7.897	8.014	97,327	+0.14(+1.77%)
Apr 21, 2017	7.933	8.014	7.853	7.875	98,604	-0.04(-0.46%)
Apr 20, 2017	8.021	8.021	7.897	7.911	69,237	+0.00(+0.00%)
Apr 19, 2017	7.926	7.933	7.860	7.911	96,774	+0.03(+0.37%)
Apr 18, 2017	7.926	7.992	7.801	7.882	52,338	-0.04(-0.55%)
Apr 17, 2017	7.713	7.977	7.656	7.926	60,780	+0.21(+2.75%)
Apr 13, 2017	7.626	7.750	7.626	7.713	51,792	+0.06(+0.77%)
Apr 12, 2017	7.735	7.794	7.582	7.655	85,837	-0.04(-0.57%)
Apr 11, 2017	7.801	7.889	7.633	7.699	95,616	-0.05(-0.66%)
Apr 10, 2017	7.391	7.823	7.384	7.750	236,326	+0.37(+5.06%)
Apr 07, 2017	7.391	7.508	7.362	7.376	77,937	-0.02(-0.30%)
Apr 06, 2017	7.442	7.530	7.354	7.398	96,823	-0.04(-0.49%)
Apr 05, 2017	7.501	7.669	7.413	7.435	118,312	-0.05(-0.68%)
Apr 04, 2017	7.464	7.728	7.325	7.486	194,841	+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.