Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.86 -0.44 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.745 9.883 9.675 9.684 70,424 -0.15(-1.50%)
Jul 29, 2021 9.797 9.979 9.749 9.831 122,613 +0.09(+0.89%)
Jul 28, 2021 9.623 9.788 9.398 9.745 135,065 +0.10(+0.99%)
Jul 27, 2021 8.905 9.693 8.714 9.649 236,833 +0.68(+7.63%)
Jul 26, 2021 8.913 9.138 8.913 8.965 71,036 +0.03(+0.29%)
Jul 23, 2021 8.931 9.004 8.766 8.939 84,173 +0.03(+0.29%)
Jul 22, 2021 9.260 9.260 8.905 8.913 132,254 -0.36(-3.92%)
Jul 21, 2021 9.355 9.528 9.251 9.277 78,889 -0.03(-0.37%)
Jul 20, 2021 9.442 9.511 9.251 9.312 86,181 -0.12(-1.29%)
Jul 19, 2021 9.190 9.485 9.147 9.433 87,019 +0.02(+0.18%)
Jul 16, 2021 9.381 9.485 9.225 9.416 71,305 +0.07(+0.74%)
Jul 15, 2021 9.199 9.416 9.130 9.346 73,927 +0.10(+1.03%)
Jul 14, 2021 9.381 9.468 9.199 9.251 88,828 -0.10(-1.02%)
Jul 13, 2021 9.277 9.355 9.208 9.346 122,342 +0.00(+0.00%)
Jul 12, 2021 9.866 9.866 9.242 9.346 120,195 -0.45(-4.60%)
Jul 09, 2021 9.173 9.961 9.173 9.797 246,418 +0.62(+6.80%)
Jul 08, 2021 9.286 9.407 9.069 9.173 112,278 -0.19(-2.04%)
Jul 07, 2021 9.312 9.481 9.042 9.364 99,547 +0.03(+0.37%)
Jul 06, 2021 9.338 9.398 8.931 9.329 162,360 +0.03(+0.28%)
Jul 02, 2021 9.494 9.494 9.286 9.303 43,248 -0.15(-1.56%)
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.