Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	8.252	8.342	8.198	8.252	36,195	-0.05(-0.54%)
Dec 29, 2022	8.107	8.306	8.067	8.297	37,160	+0.23(+2.80%)
Dec 28, 2022	8.423	8.423	8.017	8.071	59,409	-0.29(-3.46%)
Dec 27, 2022	8.216	8.459	8.216	8.360	56,558	+0.16(+1.98%)
Dec 23, 2022	8.189	8.464	8.152	8.198	103,269	+0.01(+0.11%)
Dec 22, 2022	8.261	8.265	8.125	8.189	84,689	-0.10(-1.20%)
Dec 21, 2022	8.378	8.514	8.097	8.288	155,843	-0.06(-0.76%)
Dec 20, 2022	8.387	8.514	8.314	8.351	65,832	+0.00(+0.00%)
Dec 19, 2022	8.134	8.432	8.134	8.351	87,932	+0.17(+2.10%)
Dec 16, 2022	8.171	8.301	8.074	8.180	118,201	-0.04(-0.44%)
Dec 15, 2022	8.441	8.568	8.189	8.216	69,381	-0.26(-3.09%)
Dec 14, 2022	8.766	8.830	8.450	8.477	103,908	-0.28(-3.20%)
Dec 13, 2022	8.920	8.972	8.712	8.757	129,620	+0.00(+0.00%)
Dec 12, 2022	8.685	8.838	8.604	8.757	52,137	+0.06(+0.73%)
Dec 09, 2022	8.875	8.875	8.676	8.694	33,128	-0.15(-1.73%)
Dec 08, 2022	8.757	8.974	8.667	8.848	42,813	+0.19(+2.19%)
Dec 07, 2022	8.839	8.938	8.631	8.658	70,761	-0.06(-0.72%)
Dec 06, 2022	8.803	9.019	8.676	8.721	142,039	-0.08(-0.92%)
Dec 05, 2022	9.082	9.182	8.748	8.803	114,881	-0.30(-3.27%)
Dec 02, 2022	9.064	9.299	9.046	9.100	55,005	-0.06(-0.69%)
Dec 01, 2022	9.100	9.282	9.007	9.164	67,216	+0.06(+0.69%)
Nov 30, 2022	9.001	9.299	8.828	9.100	55,224	+0.11(+1.20%)
Nov 29, 2022	9.398	9.398	8.812	8.992	160,104	-0.36(-3.86%)
Nov 28, 2022	9.299	9.425	9.150	9.353	40,325	+0.02(+0.19%)
Nov 25, 2022	9.254	9.380	9.100	9.335	21,801	+0.13(+1.37%)
Nov 23, 2022	9.352	9.352	9.161	9.209	28,561	-0.14(-1.53%)
Nov 22, 2022	8.941	9.575	8.941	9.352	200,524	+0.38(+4.18%)
Nov 21, 2022	9.084	9.173	8.941	8.976	82,036	-0.26(-2.81%)
Nov 18, 2022	9.835	9.878	8.815	9.236	224,588	-1.44(-13.48%)
Nov 17, 2022	10.28	10.73	10.14	10.68	103,023	+0.28(+2.66%)
Nov 16, 2022	10.37	10.54	10.30	10.40	33,407	-0.01(-0.09%)
Nov 15, 2022	10.36	10.47	10.18	10.41	92,846	+0.12(+1.13%)
Nov 14, 2022	10.37	10.60	10.27	10.29	106,562	-0.04(-0.35%)
Nov 11, 2022	10.68	10.68	10.26	10.33	102,348	-0.29(-2.78%)
Nov 10, 2022	10.61	10.81	10.38	10.62	79,481	+0.13(+1.28%)
Nov 09, 2022	10.26	10.77	10.26	10.49	69,740	+0.11(+1.03%)
Nov 08, 2022	10.53	10.71	10.24	10.38	40,674	-0.15(-1.44%)
Nov 07, 2022	10.36	10.60	10.24	10.53	41,338	+0.21(+2.08%)
Nov 04, 2022	10.40	10.66	10.19	10.32	53,608	+0.00(+0.00%)
Nov 03, 2022	10.14	10.35	10.09	10.32	25,092	+0.09(+0.87%)
Nov 02, 2022	10.72	10.72	10.22	10.23	56,531	-0.49(-4.59%)
Nov 01, 2022	10.33	10.79	10.33	10.72	74,472	+0.44(+4.26%)
Oct 31, 2022	10.40	10.44	10.10	10.28	68,540	-0.12(-1.12%)
Oct 28, 2022	9.996	10.47	9.983	10.40	63,503	+0.45(+4.49%)
Oct 27, 2022	9.942	10.16	9.870	9.951	49,461	+0.05(+0.54%)
Oct 26, 2022	9.817	10.12	9.745	9.897	130,359	+0.14(+1.47%)
Oct 25, 2022	9.951	9.951	9.709	9.754	69,682	-0.20(-1.98%)
Oct 24, 2022	10.07	10.09	9.835	9.951	34,704	-0.06(-0.62%)
Oct 21, 2022	9.853	10.10	9.727	10.01	34,714	+0.27(+2.75%)
Oct 20, 2022	9.853	10.03	9.656	9.745	62,197	-0.12(-1.18%)
Oct 19, 2022	9.987	10.05	9.575	9.861	41,373	-0.21(-2.04%)
Oct 18, 2022	10.16	10.37	10.01	10.07	69,124	+0.04(+0.45%)
Oct 17, 2022	10.04	10.05	9.790	10.02	48,891	+0.23(+2.37%)
Oct 14, 2022	10.12	10.12	9.701	9.790	46,348	-0.19(-1.88%)
Oct 13, 2022	9.540	10.13	9.459	9.978	52,709	+0.42(+4.40%)
Oct 12, 2022	9.522	9.602	9.397	9.557	24,238	-0.01(-0.09%)
Oct 11, 2022	9.370	9.781	9.370	9.566	36,405	+0.20(+2.10%)
Oct 10, 2022	9.343	9.441	9.142	9.370	32,138	+0.19(+2.04%)
Oct 07, 2022	9.450	9.647	9.173	9.182	46,918	-0.21(-2.19%)
Oct 06, 2022	9.486	9.638	9.316	9.388	68,366	-0.13(-1.41%)
Oct 05, 2022	9.933	9.969	9.495	9.522	35,766	-0.59(-5.84%)
Oct 04, 2022	10.25	10.53	9.987	10.11	80,110	+0.05(+0.53%)

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.