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 (%)
May 29, 2015	17.76	17.84	17.34	17.73	149,934	-0.03(-0.16%)
May 28, 2015	17.90	18.00	17.52	17.76	138,844	-0.18(-1.02%)
May 27, 2015	18.12	18.19	17.89	17.95	95,912	-0.29(-1.57%)
May 26, 2015	18.38	18.39	17.86	18.23	183,513	-0.21(-1.11%)
May 22, 2015	18.58	18.44	18.44	18.44	102,795	-0.26(-1.41%)
May 21, 2015	18.80	18.93	18.48	18.70	46,544	-0.18(-0.97%)
May 20, 2015	18.87	19.08	18.66	18.88	66,103	-0.04(-0.23%)
May 19, 2015	18.50	19.07	18.34	18.93	140,128	+0.32(+1.73%)
May 18, 2015	18.63	18.92	18.48	18.61	80,830	-0.07(-0.35%)
May 15, 2015	18.68	18.78	18.54	18.67	68,009	+0.04(+0.24%)
May 14, 2015	18.13	18.88	18.03	18.63	179,858	+0.59(+3.29%)
May 13, 2015	18.12	18.25	17.79	18.03	100,581	-0.15(-0.85%)
May 12, 2015	17.51	18.20	17.37	18.19	132,598	+0.51(+2.90%)
May 11, 2015	17.30	18.28	17.25	17.68	154,663	+0.40(+2.33%)
May 08, 2015	19.25	19.64	17.13	17.27	484,646	-1.68(-8.89%)
May 07, 2015	19.54	19.54	18.33	18.96	379,983	-0.73(-3.68%)
May 06, 2015	19.55	19.73	19.26	19.68	94,031	+0.25(+1.28%)
May 05, 2015	19.35	19.55	19.25	19.43	102,958	-0.01(-0.08%)
May 04, 2015	19.41	19.69	19.26	19.45	69,568	+0.04(+0.19%)

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.