Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.72 -0.34 (-1.61%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.03	23.49	21.98	22.56	1,378,009	+1.71(+8.22%)
Jan 29, 2015	20.67	20.94	20.28	20.85	207,359	+0.29(+1.43%)
Jan 28, 2015	21.10	21.17	20.40	20.55	232,889	-0.14(-0.67%)
Jan 27, 2015	20.06	20.83	20.00	20.69	287,861	+0.55(+2.73%)
Jan 26, 2015	20.91	21.01	19.70	20.14	186,872	-0.76(-3.64%)
Jan 23, 2015	20.23	21.13	19.79	20.91	732,891	+0.74(+3.67%)
Jan 22, 2015	20.15	20.51	19.77	20.17	219,592	+0.01(+0.07%)
Jan 21, 2015	20.06	20.31	19.87	20.15	93,091	-0.01(-0.07%)
Jan 20, 2015	19.97	20.37	19.73	20.17	117,397	+0.19(+0.95%)
Jan 16, 2015	19.25	20.14	19.02	19.98	284,538	+0.62(+3.22%)
Jan 15, 2015	19.08	19.42	18.76	19.35	249,224	+0.32(+1.69%)
Jan 14, 2015	18.84	19.06	18.77	19.03	84,788	+0.07(+0.39%)
Jan 13, 2015	19.32	19.89	18.33	18.96	451,115	-0.16(-0.84%)
Jan 12, 2015	19.07	19.32	18.67	19.12	136,879	+0.16(+0.85%)
Jan 09, 2015	19.07	19.15	18.77	18.96	149,290	-0.15(-0.77%)
Jan 08, 2015	19.48	19.56	18.78	19.10	145,076	-0.18(-0.95%)
Jan 07, 2015	18.86	19.60	18.60	19.29	272,258	+0.62(+3.30%)
Jan 06, 2015	19.56	19.58	18.20	18.67	357,899	-0.94(-4.78%)
Jan 05, 2015	19.47	19.92	19.22	19.61	206,024	+0.11(+0.56%)

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.