Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.42 -0.17 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.27 18.74 17.93 17.99 96,530 -0.40(-2.16%)
Apr 28, 2022 18.53 18.53 17.91 18.39 40,959 +0.00(+0.00%)
Apr 27, 2022 18.23 18.63 17.91 18.39 46,596 +0.16(+0.87%)
Apr 26, 2022 18.83 18.87 18.13 18.23 74,470 -0.71(-3.77%)
Apr 25, 2022 19.43 19.43 18.26 18.95 82,463 -0.55(-2.81%)
Apr 22, 2022 21.06 21.40 19.29 19.49 289,305 -1.40(-6.71%)
Apr 21, 2022 20.72 20.99 19.94 20.90 273,615 +0.49(+2.42%)
Apr 20, 2022 18.67 20.83 18.67 20.40 237,243 +2.05(+11.15%)
Apr 19, 2022 18.04 18.56 18.00 18.36 61,937 +0.21(+1.17%)
Apr 18, 2022 18.66 18.66 17.97 18.14 38,419 -0.41(-2.19%)
Apr 14, 2022 18.36 18.96 18.36 18.55 63,600 +0.24(+1.30%)
Apr 13, 2022 17.83 18.44 17.53 18.31 120,968 +0.57(+3.23%)
Apr 12, 2022 18.20 18.61 17.67 17.74 70,109 -0.58(-3.18%)
Apr 11, 2022 18.93 19.09 18.25 18.32 52,569 -0.42(-2.26%)
Apr 08, 2022 18.00 18.96 17.93 18.74 106,279 +0.66(+3.66%)
Apr 07, 2022 17.76 18.39 17.76 18.08 46,544 +0.30(+1.69%)
Apr 06, 2022 17.63 18.04 17.35 17.78 52,291 +0.18(+1.00%)
Apr 05, 2022 17.91 18.22 17.59 17.61 60,424 -0.26(-1.48%)
Apr 04, 2022 17.48 18.39 16.82 17.87 215,710 +0.37(+2.12%)
Apr 01, 2022 17.29 17.52 17.03 17.50 57,070 +0.20(+1.17%)
Mar 31, 2022 16.68 17.44 16.68 17.30 60,333 +0.41(+2.46%)
Mar 30, 2022 16.87 17.35 16.84 16.88 92,854 -0.03(-0.16%)
Mar 29, 2022 16.42 17.03 16.35 16.91 91,465 +0.37(+2.24%)
Mar 28, 2022 16.55 16.56 16.25 16.54 107,578 -0.05(-0.32%)
Mar 25, 2022 16.53 16.80 16.33 16.59 76,782 -0.01(-0.05%)
Mar 24, 2022 16.52 16.66 16.33 16.60 73,959 +0.26(+1.62%)
Mar 23, 2022 16.24 16.40 15.99 16.33 60,836 +0.02(+0.11%)
Mar 22, 2022 16.26 16.33 15.81 16.32 68,926 +0.03(+0.16%)
Mar 21, 2022 15.75 16.37 15.75 16.29 68,239 +0.56(+3.59%)
Mar 18, 2022 16.22 16.22 15.72 15.73 238,669 -0.44(-2.73%)
Mar 17, 2022 16.25 16.65 15.99 16.17 113,189 +0.01(+0.05%)
Mar 16, 2022 15.66 16.18 15.66 16.16 116,860 +0.60(+3.86%)
Mar 15, 2022 14.74 15.66 14.74 15.56 128,977 +0.68(+4.57%)
Mar 14, 2022 14.69 15.20 14.31 14.88 99,091 +0.00(+0.00%)
Mar 11, 2022 16.09 16.22 14.83 14.88 138,152 -1.41(-8.67%)
Mar 10, 2022 15.96 16.39 14.91 16.29 201,080 +0.31(+1.93%)
Mar 09, 2022 17.56 17.98 15.93 15.98 196,756 -1.45(-8.30%)
Mar 08, 2022 17.12 19.41 16.99 17.43 413,514 +1.07(+6.53%)
Mar 07, 2022 17.29 17.43 16.07 16.36 122,103 -0.76(-4.43%)
Mar 04, 2022 16.37 17.48 16.26 17.12 168,386 +0.75(+4.58%)
Mar 03, 2022 15.87 16.61 15.86 16.37 110,910 +0.90(+5.82%)
Mar 02, 2022 15.30 15.70 15.30 15.47 184,449 +0.32(+2.10%)
Mar 01, 2022 14.90 15.24 14.83 15.15 206,740 +0.18(+1.18%)
Feb 28, 2022 15.17 15.17 14.60 14.98 80,798 -0.26(-1.68%)
Feb 25, 2022 14.86 15.33 14.87 15.23 59,569 +0.40(+2.68%)
Feb 24, 2022 14.97 15.00 14.39 14.83 72,553 -0.39(-2.54%)
Feb 23, 2022 15.40 15.59 15.19 15.22 50,113 -0.20(-1.31%)
Feb 22, 2022 15.26 15.48 15.15 15.42 100,934 +0.07(+0.46%)
Feb 18, 2022 15.35 0 -0.62(-3.90%)
Feb 17, 2022 15.23 16.11 15.23 15.97 167,005 +0.46(+2.94%)
Feb 16, 2022 15.70 15.90 15.21 15.52 89,695 -0.25(-1.61%)
Feb 15, 2022 15.95 16.12 15.62 15.77 123,694 -0.07(-0.44%)
Feb 14, 2022 16.44 16.61 15.54 15.84 371,571 -0.40(-2.48%)
Feb 11, 2022 15.32 16.43 15.32 16.25 261,918 +1.02(+6.68%)
Feb 10, 2022 14.75 15.34 14.72 15.23 128,606 +0.51(+3.46%)
Feb 09, 2022 14.50 14.90 14.39 14.72 138,493 +0.16(+1.08%)
Feb 08, 2022 14.21 14.76 14.09 14.56 131,665 +0.43(+3.04%)
Feb 07, 2022 13.42 14.17 13.42 14.13 99,098 +0.75(+5.64%)
Feb 04, 2022 12.40 13.38 11.97 13.38 144,245 +1.08(+8.77%)
Feb 03, 2022 12.72 12.19 12.30 115,543 -0.75(-5.78%)
Feb 02, 2022 13.06 13.46 13.03 13.05 111,822 +0.00(+0.00%)
Feb 01, 2022 12.79 13.19 12.70 13.05 55,400 +0.25(+1.92%)
Jan 31, 2022 12.30 12.83 12.81 66,623 +0.48(+3.91%)
Jan 28, 2022 12.51 12.51 12.22 12.33 63,461 -0.26(-2.09%)
Jan 27, 2022 12.61 12.88 12.42 12.59 101,595 +0.03(+0.21%)
Jan 26, 2022 12.61 12.90 12.49 12.56 82,278 -0.04(-0.35%)
Jan 25, 2022 12.52 13.09 12.28 12.61 122,331 -0.09(-0.69%)
Jan 24, 2022 12.33 12.83 12.16 12.69 111,195 +0.46(+3.73%)
Jan 21, 2022 12.14 12.35 11.97 12.24 134,537 +0.04(+0.36%)
Jan 20, 2022 12.08 12.25 11.92 12.19 109,706 +0.02(+0.14%)
Jan 19, 2022 12.02 12.24 11.59 12.18 76,017 +0.20(+1.69%)
Jan 18, 2022 12.04 12.04 11.68 11.97 63,682 -0.09(-0.73%)
Jan 14, 2022 12.06 0 -0.35(-2.83%)
Jan 13, 2022 12.15 12.53 12.15 12.41 39,702 +0.47(+3.97%)
Jan 12, 2022 11.99 12.04 11.67 11.94 73,020 -0.11(-0.87%)
Jan 11, 2022 12.80 12.84 11.86 12.04 55,860 -0.72(-5.64%)
Jan 10, 2022 12.76 12.79 12.55 12.76 34,355 -0.01(-0.07%)
Jan 07, 2022 12.91 12.91 12.66 12.77 27,677 -0.01(-0.07%)
Jan 06, 2022 13.05 13.07 12.55 12.78 59,592 -0.26(-2.02%)
Jan 05, 2022 12.98 13.23 12.96 13.04 70,347 +0.16(+1.23%)
Jan 04, 2022 12.57 12.99 12.57 12.89 61,613 +0.30(+2.37%)
Jan 03, 2022 12.50 12.62 12.37 12.59 36,051 +0.09(+0.70%)
Dec 31, 2021 12.47 12.58 12.40 12.50 31,331 -0.04(-0.28%)
Dec 30, 2021 12.65 12.83 12.37 12.54 42,404 -0.18(-1.45%)
Dec 29, 2021 12.47 12.88 12.41 12.72 53,598 +0.22(+1.75%)
Dec 28, 2021 12.29 12.59 12.29 12.50 40,045 +0.18(+1.50%)
Dec 27, 2021 12.45 12.51 12.25 12.32 50,534 -0.19(-1.54%)
Dec 23, 2021 12.46 12.62 12.32 12.51 43,468 +0.01(+0.07%)
Dec 22, 2021 12.42 12.58 12.27 12.50 60,299 +0.07(+0.56%)
Dec 21, 2021 12.28 12.45 12.00 12.43 109,329 +0.21(+1.72%)
Dec 20, 2021 12.29 12.32 11.97 12.22 160,467 -0.03(-0.21%)
Dec 17, 2021 11.87 12.55 11.78 12.25 127,723 +0.30(+2.50%)
Dec 16, 2021 11.66 12.04 11.54 11.95 80,625 +0.43(+3.73%)
Dec 15, 2021 11.46 11.83 11.34 11.52 219,251 +0.25(+2.18%)
Dec 14, 2021 11.47 11.59 11.21 11.27 105,049 -0.19(-1.68%)
Dec 13, 2021 11.25 11.59 11.17 11.47 59,447 +0.26(+2.35%)
Dec 10, 2021 11.21 11.39 11.06 11.20 75,963 -0.02(-0.16%)
Dec 09, 2021 11.36 11.36 11.16 11.22 24,983 -0.12(-1.08%)
Dec 08, 2021 11.47 11.49 11.20 11.34 56,208 -0.03(-0.23%)
Dec 07, 2021 11.82 11.82 11.34 11.37 49,978 -0.38(-3.21%)
Dec 06, 2021 11.69 12.06 11.68 11.75 59,988 +0.24(+2.06%)
Dec 03, 2021 11.77 11.81 11.49 11.51 49,774 -0.22(-1.87%)
Dec 02, 2021 11.22 11.82 11.22 11.73 71,366 +0.62(+5.61%)
Dec 01, 2021 11.47 11.60 11.11 11.11 53,950 -0.18(-1.55%)
Nov 30, 2021 11.49 11.58 11.10 11.28 87,213 -0.11(-0.92%)
Nov 29, 2021 11.93 11.93 11.29 11.39 93,939 -0.32(-2.70%)
Nov 26, 2021 12.05 12.16 11.40 11.70 70,710 -0.68(-5.46%)
Nov 24, 2021 12.75 12.75 12.16 12.38 60,554 -0.39(-3.07%)
Nov 23, 2021 12.61 12.90 12.44 12.77 78,338 +0.24(+1.95%)
Nov 22, 2021 12.20 12.66 12.15 12.53 61,455 +0.44(+3.68%)
Nov 19, 2021 12.01 12.63 11.80 12.08 149,105 +1.14(+10.43%)
Nov 18, 2021 10.91 11.11 10.68 10.94 75,638 +0.03(+0.24%)
Nov 17, 2021 11.47 11.52 10.79 10.91 68,739 -0.50(-4.35%)
Nov 16, 2021 11.62 11.62 11.38 11.41 47,343 -0.22(-1.87%)
Nov 15, 2021 11.44 11.66 11.42 11.63 61,128 +0.17(+1.44%)
Nov 12, 2021 11.49 11.53 11.42 11.46 43,096 +0.09(+0.77%)
Nov 11, 2021 11.41 11.48 11.28 11.38 32,612 +0.02(+0.15%)
Nov 10, 2021 11.20 11.42 11.36 42,551 +0.18(+1.64%)
Nov 09, 2021 11.06 11.25 11.06 11.18 37,154 +0.04(+0.39%)
Nov 08, 2021 11.26 11.37 10.96 11.13 49,998 -0.17(-1.46%)
Nov 05, 2021 11.11 11.50 11.11 11.30 81,456 +0.14(+1.25%)
Nov 04, 2021 11.04 11.18 10.96 11.16 44,980 +0.08(+0.71%)
Nov 03, 2021 10.75 11.15 10.75 11.08 47,261 +0.36(+3.33%)
Nov 02, 2021 10.88 10.91 10.67 10.72 58,139 -0.16(-1.44%)
Nov 01, 2021 10.64 10.93 10.61 10.88 84,831 +0.27(+2.54%)
Oct 29, 2021 10.50 10.65 10.45 10.61 43,824 +0.13(+1.25%)
Oct 28, 2021 10.55 10.66 10.43 10.48 44,169 -0.06(-0.58%)
Oct 27, 2021 10.52 10.66 10.48 10.54 36,727 -0.03(-0.33%)
Oct 26, 2021 10.51 10.57 112,947 +0.03(+0.25%)
Oct 25, 2021 10.78 10.78 10.47 10.55 60,197 -0.19(-1.78%)
Oct 22, 2021 10.51 10.79 10.47 10.74 78,808 +0.29(+2.75%)
Oct 21, 2021 10.45 10.53 10.42 10.45 28,131 +0.04(+0.42%)
Oct 20, 2021 10.30 10.49 10.29 10.41 48,413 +0.14(+1.36%)
Oct 19, 2021 10.24 10.31 10.11 10.27 51,585 +0.07(+0.68%)
Oct 18, 2021 10.14 10.24 10.13 10.20 70,976 +0.07(+0.69%)
Oct 15, 2021 10.17 10.24 10.11 10.13 70,025 +0.07(+0.69%)
Oct 14, 2021 9.939 10.16 9.939 10.06 64,107 +0.13(+1.32%)
Oct 13, 2021 9.887 9.991 9.844 9.930 38,172 +0.01(+0.09%)
Oct 12, 2021 9.939 10.08 9.765 9.922 33,497 -0.01(-0.09%)
Oct 11, 2021 9.922 9.991 9.861 9.930 43,515 +0.04(+0.44%)
Oct 08, 2021 9.878 10.02 9.564 9.887 47,558 -0.04(-0.44%)
Oct 07, 2021 9.782 9.948 9.774 9.930 161,848 +0.16(+1.60%)
Oct 06, 2021 9.669 9.852 9.530 9.774 75,802 +0.10(+0.99%)
Oct 05, 2021 10.04 10.04 9.538 9.678 91,017 -0.43(-4.22%)
Oct 04, 2021 9.808 10.21 9.730 10.10 115,773 +0.30(+3.02%)
Oct 01, 2021 9.869 9.869 9.617 9.808 84,528 +0.03(+0.36%)
Sep 30, 2021 9.939 9.991 9.765 9.774 93,733 -0.26(-2.60%)
Sep 29, 2021 9.713 10.14 9.678 10.03 88,798 +0.37(+3.78%)
Sep 28, 2021 9.556 9.865 9.556 9.669 178,156 +0.15(+1.56%)
Sep 27, 2021 9.443 9.774 9.443 9.521 120,831 +0.16(+1.67%)
Sep 24, 2021 9.199 9.443 9.199 9.364 94,640 +0.17(+1.80%)
Sep 23, 2021 9.225 9.329 9.181 9.199 51,171 +0.00(+0.00%)
Sep 22, 2021 9.146 9.225 9.103 9.199 71,626 +0.10(+1.15%)
Sep 21, 2021 9.103 9.233 9.068 9.094 82,014 +0.04(+0.48%)
Sep 20, 2021 8.763 9.129 8.694 9.051 112,898 +0.15(+1.66%)
Sep 17, 2021 8.711 9.007 8.667 8.902 573,574 +0.24(+2.71%)
Sep 16, 2021 8.763 8.885 8.602 8.667 166,954 -0.17(-1.87%)
Sep 15, 2021 8.946 8.946 8.728 8.833 117,964 -0.17(-1.84%)
Sep 14, 2021 9.268 9.268 8.929 8.998 138,461 -0.26(-2.82%)
Sep 13, 2021 9.556 9.573 9.251 9.260 152,297 -0.21(-2.21%)
Sep 10, 2021 9.800 9.817 9.460 9.469 165,593 -0.45(-4.57%)
Sep 09, 2021 9.974 10.06 9.800 9.922 88,165 -0.14(-1.39%)
Sep 08, 2021 10.22 10.24 9.913 10.06 126,326 -0.10(-0.94%)
Sep 07, 2021 10.31 10.34 10.06 10.16 103,630 -0.23(-2.18%)
Sep 03, 2021 10.49 10.49 10.19 10.38 57,820 -0.07(-0.67%)
Sep 02, 2021 10.24 10.61 10.17 10.45 57,566 +0.21(+2.04%)
Sep 01, 2021 10.49 10.50 10.05 10.24 121,230 -0.29(-2.73%)
Aug 31, 2021 9.869 10.55 9.869 10.53 103,055 +0.60(+6.05%)
Aug 30, 2021 9.904 10.10 9.800 9.930 85,175 +0.06(+0.62%)
Aug 27, 2021 9.930 10.10 9.843 9.869 82,201 -0.05(-0.53%)
Aug 26, 2021 10.08 10.08 9.826 9.922 80,180 -0.22(-2.14%)
Aug 25, 2021 9.922 10.26 9.887 10.14 83,201 +0.15(+1.47%)
Aug 24, 2021 9.948 10.06 9.835 9.991 74,922 +0.00(+0.00%)
Aug 23, 2021 9.956 10.02 9.826 9.991 74,821 +0.01(+0.09%)
Aug 20, 2021 9.714 10.05 9.679 9.982 136,912 +0.22(+2.22%)
Aug 19, 2021 9.870 10.09 9.445 9.766 99,439 -0.25(-2.51%)
Aug 18, 2021 10.18 10.32 9.995 10.02 70,369 -0.29(-2.77%)
Aug 17, 2021 10.16 10.34 9.965 10.30 93,522 +0.18(+1.80%)
Aug 16, 2021 9.982 10.26 9.783 10.12 133,591 +0.19(+1.92%)
Aug 13, 2021 10.13 10.14 9.852 9.930 67,806 -0.28(-2.71%)
Aug 12, 2021 10.24 10.35 10.13 10.21 59,174 -0.10(-0.93%)
Aug 11, 2021 10.14 10.34 9.974 10.30 57,245 +0.16(+1.62%)
Aug 10, 2021 10.29 10.30 9.844 10.14 75,935 -0.09(-0.85%)
Aug 09, 2021 10.22 10.30 10.06 10.22 82,834 +0.01(+0.08%)
Aug 06, 2021 9.740 10.29 9.740 10.22 160,084 +0.46(+4.70%)
Aug 05, 2021 9.774 9.956 9.645 9.757 93,041 +0.03(+0.36%)
Aug 04, 2021 9.731 9.887 9.653 9.723 73,085 -0.12(-1.23%)
Aug 03, 2021 9.852 10.01 9.593 9.844 136,612 +0.09(+0.89%)
Aug 02, 2021 9.792 9.844 9.666 9.757 58,293 +0.08(+0.80%)
Jul 30, 2021 9.740 9.878 9.671 9.679 70,460 -0.15(-1.50%)
Jul 29, 2021 9.792 9.974 9.744 9.826 122,675 +0.09(+0.89%)
Jul 28, 2021 9.619 9.783 9.394 9.740 135,134 +0.10(+0.99%)
Jul 27, 2021 8.900 9.688 8.710 9.645 236,953 +0.68(+7.63%)
Jul 26, 2021 8.909 9.134 8.909 8.961 71,072 +0.03(+0.29%)
Jul 23, 2021 8.926 9.000 8.762 8.935 84,216 +0.03(+0.29%)
Jul 22, 2021 9.255 9.255 8.900 8.909 132,321 -0.36(-3.92%)
Jul 21, 2021 9.350 9.523 9.246 9.272 78,929 -0.03(-0.37%)
Jul 20, 2021 9.437 9.506 9.246 9.307 86,224 -0.12(-1.29%)
Jul 19, 2021 9.186 9.480 9.142 9.428 87,063 +0.02(+0.18%)
Jul 16, 2021 9.376 9.480 9.220 9.411 71,341 +0.07(+0.74%)
Jul 15, 2021 9.194 9.411 9.125 9.342 73,964 +0.10(+1.03%)
Jul 14, 2021 9.376 9.463 9.194 9.246 88,873 -0.10(-1.02%)
Jul 13, 2021 9.272 9.350 9.203 9.342 122,404 +0.00(+0.00%)
Jul 12, 2021 9.861 9.861 9.238 9.342 120,255 -0.45(-4.60%)
Jul 09, 2021 9.168 9.956 9.168 9.792 246,543 +0.62(+6.80%)
Jul 08, 2021 9.281 9.402 9.065 9.168 112,335 -0.19(-2.04%)
Jul 07, 2021 9.307 9.476 9.037 9.359 99,597 +0.03(+0.37%)
Jul 06, 2021 9.333 9.394 8.926 9.324 162,443 +0.03(+0.28%)
Jul 02, 2021 9.489 9.489 9.281 9.298 43,270 -0.15(-1.56%)
Jul 01, 2021 9.402 9.549 9.272 9.445 100,690 +0.15(+1.58%)
Jun 30, 2021 9.402 9.437 9.212 9.298 98,141 -0.10(-1.10%)
Jun 29, 2021 9.480 9.584 9.264 9.402 136,812 -0.10(-1.09%)
Jun 28, 2021 9.307 9.515 8.969 9.506 238,524 +0.32(+3.49%)
Jun 25, 2021 9.411 9.567 9.186 9.186 528,117 -0.23(-2.39%)
Jun 24, 2021 9.523 9.652 9.363 9.411 94,095 -0.07(-0.73%)
Jun 23, 2021 9.419 9.601 9.298 9.480 91,317 +0.03(+0.37%)
Jun 22, 2021 9.774 9.774 9.437 9.445 137,082 -0.31(-3.19%)
Jun 21, 2021 9.697 9.878 9.645 9.757 95,103 +0.05(+0.54%)
Jun 18, 2021 9.792 9.852 9.610 9.705 142,549 -0.24(-2.44%)
Jun 17, 2021 9.878 10.07 9.723 9.948 110,767 +0.03(+0.26%)
Jun 16, 2021 10.03 10.03 9.748 9.922 78,968 -0.12(-1.21%)
Jun 15, 2021 10.14 10.25 9.930 10.04 92,307 -0.09(-0.85%)
Jun 14, 2021 9.887 10.24 9.882 10.13 92,526 +0.37(+3.82%)
Jun 11, 2021 9.800 9.887 9.575 9.757 163,040 -0.01(-0.09%)
Jun 10, 2021 9.567 9.870 9.541 9.766 86,982 +0.18(+1.90%)
Jun 09, 2021 9.705 9.757 9.549 9.584 101,062 -0.17(-1.77%)
Jun 08, 2021 10.000 10.09 9.740 9.757 89,573 -0.19(-1.91%)
Jun 07, 2021 9.757 9.965 9.757 9.948 100,563 +0.19(+1.95%)
Jun 04, 2021 10.09 10.11 9.593 9.757 159,881 -0.30(-3.01%)
Jun 03, 2021 10.34 10.34 9.948 10.06 156,856 -0.33(-3.17%)
Jun 02, 2021 10.38 10.44 10.02 10.39 203,982 -0.03(-0.33%)
Jun 01, 2021 10.69 10.69 10.29 10.42 133,834 +0.04(+0.42%)
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.