Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.02 +0.24 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	30.08	30.27	29.54	29.84	225,389	-0.20(-0.66%)
Feb 27, 2014	29.57	30.19	29.49	30.04	83,593	+0.36(+1.21%)
Feb 26, 2014	29.32	29.92	29.18	29.68	173,357	+0.44(+1.50%)
Feb 25, 2014	29.00	29.48	28.80	29.24	210,297	+0.34(+1.17%)
Feb 24, 2014	29.13	29.26	28.66	28.91	145,263	-0.27(-0.93%)
Feb 21, 2014	29.48	29.48	28.47	29.18	184,755	-0.26(-0.90%)
Feb 20, 2014	29.45	29.48	29.19	29.44	153,178	+0.11(+0.37%)
Feb 19, 2014	29.45	29.65	29.23	29.33	77,739	-0.11(-0.37%)
Feb 18, 2014	29.23	29.54	28.94	29.44	152,379	+0.29(+0.98%)
Feb 14, 2014	28.28	29.15	29.15	29.15	251,324	+0.87(+3.08%)
Feb 13, 2014	27.86	28.31	27.36	28.28	141,532	+0.12(+0.42%)
Feb 12, 2014	27.95	28.27	27.92	28.17	191,633	+0.22(+0.79%)
Feb 11, 2014	27.70	28.17	27.58	27.95	84,381	+0.18(+0.63%)
Feb 10, 2014	27.65	27.87	27.43	27.77	123,258	+0.02(+0.08%)
Feb 07, 2014	28.36	28.38	27.48	27.75	147,624	-0.48(-1.69%)
Feb 06, 2014	27.70	28.28	27.54	28.22	128,163	+0.70(+2.53%)
Feb 05, 2014	27.89	28.19	27.38	27.53	206,657	-0.45(-1.62%)
Feb 04, 2014	27.98	28.17	27.76	27.98	194,198	+0.15(+0.55%)

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.