Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.32 +0.25 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.55	16.80	16.33	16.51	68,032	-0.04(-0.22%)
Mar 27, 2013	16.84	16.84	16.40	16.55	89,203	-0.36(-2.12%)
Mar 26, 2013	16.88	17.04	16.82	16.91	105,493	+0.07(+0.39%)
Mar 25, 2013	16.40	16.85	16.15	16.84	118,395	+0.51(+3.09%)
Mar 22, 2013	15.57	16.43	15.57	16.33	95,365	+0.87(+5.63%)
Mar 21, 2013	15.32	15.47	15.28	15.46	74,785	+0.18(+1.15%)
Mar 20, 2013	14.83	15.38	14.83	15.29	158,205	+0.44(+2.96%)
Mar 19, 2013	14.89	14.94	14.72	14.85	69,227	+0.04(+0.30%)
Mar 18, 2013	14.56	14.88	14.56	14.80	155,766	+0.05(+0.35%)
Mar 15, 2013	14.84	14.91	14.66	14.75	104,305	-0.03(-0.20%)
Mar 14, 2013	15.03	15.03	14.57	14.78	131,351	-0.13(-0.88%)
Mar 13, 2013	14.84	15.05	14.78	14.91	107,097	+0.12(+0.79%)
Mar 12, 2013	15.30	15.33	14.64	14.80	137,855	-0.49(-3.21%)
Mar 11, 2013	15.48	15.59	15.16	15.29	113,852	-0.25(-1.60%)
Mar 08, 2013	15.09	15.59	15.04	15.54	61,281	+0.52(+3.46%)
Mar 07, 2013	15.04	15.10	14.90	15.02	75,013	-0.06(-0.39%)
Mar 06, 2013	15.01	15.17	14.50	15.07	191,600	-0.23(-1.48%)
Mar 05, 2013	15.73	15.76	15.16	15.30	63,328	-0.29(-1.88%)
Mar 04, 2013	15.70	15.76	15.36	15.59	42,110	-0.20(-1.25%)

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.