Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.90 -0.09 (-0.43%)

Streaming Delayed Price Updated: 1:26 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.52	10.79	10.43	10.73	167,675	+0.04(+0.35%)
May 28, 2020	11.39	11.66	10.65	10.70	331,886	-0.62(-5.44%)
May 27, 2020	10.76	11.33	10.50	11.31	421,218	+0.29(+2.62%)
May 26, 2020	10.47	11.06	10.09	11.02	261,627	+0.58(+5.54%)
May 22, 2020	10.51	10.63	10.21	10.45	124,550	-0.02(-0.21%)
May 21, 2020	10.48	10.50	10.27	10.47	104,961	-0.01(-0.07%)
May 20, 2020	10.65	10.72	10.42	10.48	189,762	+0.05(+0.50%)
May 19, 2020	10.75	10.91	10.40	10.42	147,220	-0.27(-2.57%)
May 18, 2020	11.13	11.36	10.58	10.70	324,890	-0.08(-0.76%)
May 15, 2020	10.36	11.00	10.36	10.78	131,964	+0.53(+5.21%)
May 14, 2020	11.19	11.22	10.03	10.25	216,992	-1.02(-9.03%)
May 13, 2020	10.34	11.36	10.16	11.26	517,006	+1.11(+10.96%)
May 12, 2020	10.76	10.90	10.07	10.15	399,543	-0.61(-5.65%)
May 11, 2020	11.19	11.21	10.39	10.76	464,125	-0.75(-6.51%)
May 08, 2020	8.880	12.16	8.606	11.51	2,352,168	+3.43(+42.56%)
May 07, 2020	8.175	8.280	7.916	8.072	158,621	+0.12(+1.49%)
May 06, 2020	7.819	8.034	7.777	7.953	92,485	+0.16(+2.00%)
May 05, 2020	8.005	8.131	7.715	7.797	190,016	-0.09(-1.13%)
May 04, 2020	7.419	7.968	7.374	7.886	150,633	+0.10(+1.33%)

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.