Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.85 -0.05 (-0.24%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.93	15.28	14.72	14.85	82,731	-0.03(-0.20%)
Oct 26, 2012	14.76	14.88	14.88	14.88	85,228	+0.15(+1.04%)
Oct 25, 2012	14.73	14.86	14.56	14.72	76,805	+0.11(+0.75%)
Oct 24, 2012	15.18	15.27	14.59	14.61	90,424	-0.42(-2.82%)
Oct 23, 2012	14.70	15.10	14.39	15.04	279,194	-0.64(-4.11%)
Oct 19, 2012	15.89	15.94	15.58	15.68	130,407	-0.29(-1.83%)
Oct 18, 2012	16.10	16.22	15.88	15.98	100,785	-0.13(-0.82%)
Oct 17, 2012	16.18	16.30	16.00	16.11	134,097	-0.04(-0.23%)
Oct 16, 2012	16.66	16.66	15.95	16.14	184,026	-0.25(-1.52%)
Oct 15, 2012	16.44	16.61	16.36	16.39	214,575	-0.01(-0.04%)
Oct 12, 2012	16.51	16.52	16.32	16.40	82,585	-0.07(-0.44%)
Oct 11, 2012	16.47	16.62	16.44	16.47	78,956	+0.09(+0.54%)
Oct 10, 2012	16.12	16.42	16.11	16.39	108,491	+0.23(+1.45%)
Oct 09, 2012	17.04	17.04	16.07	16.15	214,281	-0.97(-5.65%)
Oct 08, 2012	17.57	17.59	17.01	17.12	144,828	-0.48(-2.70%)
Oct 05, 2012	18.08	18.19	17.54	17.59	136,574	-0.45(-2.52%)
Oct 04, 2012	18.19	18.30	17.95	18.05	141,590	-0.07(-0.40%)
Oct 03, 2012	17.25	18.22	17.11	18.12	154,172	+0.92(+5.36%)
Oct 02, 2012	17.27	18.08	17.04	17.20	223,613	+0.04(+0.26%)

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.