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 (%)
Jun 28, 2013	23.55	23.59	22.66	22.71	602,718	-1.69(-6.93%)
Jun 26, 2013	24.67	24.85	24.17	24.40	176,557	-0.01(-0.06%)
Jun 25, 2013	24.03	25.15	23.64	24.41	233,773	+0.72(+3.03%)
Jun 24, 2013	23.83	24.58	23.32	23.70	214,743	-0.32(-1.31%)
Jun 21, 2013	22.86	24.03	22.72	24.01	147,937	+1.29(+5.67%)
Jun 20, 2013	23.74	23.80	22.53	22.72	159,096	-1.14(-4.79%)
Jun 19, 2013	23.21	24.46	23.15	23.87	203,628	+0.73(+3.13%)
Jun 18, 2013	23.73	24.00	22.91	23.14	133,215	-0.41(-1.74%)
Jun 17, 2013	21.52	23.83	21.48	23.55	526,958	+2.31(+10.86%)
Jun 14, 2013	20.31	21.29	20.31	21.24	124,707	+0.96(+4.73%)
Jun 13, 2013	20.14	20.36	19.91	20.28	68,052	+0.28(+1.39%)
Jun 12, 2013	20.27	20.80	19.84	20.01	87,562	-0.07(-0.33%)
Jun 11, 2013	21.12	21.20	20.02	20.07	99,082	-1.35(-6.29%)
Jun 10, 2013	20.61	21.52	20.61	21.42	236,029	+0.95(+4.62%)
Jun 07, 2013	19.81	20.55	19.68	20.47	162,296	+0.89(+4.52%)
Jun 06, 2013	18.92	19.71	18.90	19.59	97,111	+0.54(+2.85%)
Jun 05, 2013	19.46	19.46	18.97	19.05	118,511	-0.56(-2.84%)
Jun 04, 2013	19.90	19.90	19.44	19.60	91,955	-0.34(-1.69%)

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.