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 30, 2014	15.15	15.82	15.15	15.68	111,199	+0.55(+3.63%)
Jun 27, 2014	15.13	15.29	14.84	15.13	226,437	-0.12(-0.82%)
Jun 26, 2014	15.52	15.70	15.02	15.26	141,304	-0.31(-1.98%)
Jun 25, 2014	15.51	15.65	15.21	15.57	188,986	+0.01(+0.05%)
Jun 24, 2014	16.06	16.19	15.52	15.56	146,527	-0.48(-2.97%)
Jun 23, 2014	16.00	16.14	15.71	16.03	86,797	+0.07(+0.46%)
Jun 20, 2014	16.12	16.23	15.92	15.96	183,444	-0.18(-1.13%)
Jun 19, 2014	16.45	16.46	16.03	16.14	119,513	-0.32(-1.91%)
Jun 18, 2014	16.70	16.74	16.22	16.46	267,407	-0.33(-1.96%)
Jun 17, 2014	16.84	16.99	16.74	16.79	271,521	+0.00(+0.00%)
Jun 16, 2014	16.80	16.86	16.42	16.79	178,677	-0.06(-0.35%)
Jun 13, 2014	16.45	16.99	16.37	16.85	203,578	+0.42(+2.59%)
Jun 12, 2014	16.26	16.47	16.14	16.42	137,050	+0.13(+0.81%)
Jun 11, 2014	16.23	16.39	16.12	16.29	129,184	-0.01(-0.09%)
Jun 10, 2014	16.17	16.35	16.00	16.31	263,127	+0.17(+1.04%)
Jun 06, 2014	15.68	16.19	15.62	16.14	192,315	+0.54(+3.48%)
Jun 05, 2014	15.25	15.67	14.88	15.60	184,498	+0.31(+2.01%)
Jun 04, 2014	14.77	15.35	14.69	15.29	229,647	+0.47(+3.16%)
Jun 03, 2014	14.49	14.98	13.96	14.82	940,174	+0.37(+2.53%)

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.