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 (%)
Nov 29, 2013	27.28	27.42	26.82	26.93	65,489	-0.16(-0.59%)
Nov 27, 2013	26.20	27.16	26.20	27.09	123,390	+0.90(+3.44%)
Nov 26, 2013	26.59	26.93	26.07	26.19	122,171	-0.34(-1.27%)
Nov 25, 2013	26.53	26.95	26.08	26.53	160,900	-0.05(-0.19%)
Nov 22, 2013	28.33	28.33	25.23	26.58	690,107	-1.23(-4.42%)
Nov 21, 2013	27.20	28.37	26.84	27.81	265,997	+0.74(+2.73%)
Nov 20, 2013	25.85	27.20	25.26	27.07	284,491	+1.40(+5.45%)
Nov 19, 2013	25.63	27.32	25.41	25.67	213,164	+0.04(+0.14%)
Nov 18, 2013	27.73	27.84	25.30	25.63	250,050	-1.96(-7.11%)
Nov 15, 2013	27.02	27.86	27.02	27.59	79,664	+0.50(+1.84%)
Nov 14, 2013	27.75	27.75	26.72	27.10	103,163	-0.69(-2.48%)
Nov 12, 2013	27.24	27.82	27.02	27.79	82,958	+0.54(+1.99%)
Nov 11, 2013	27.54	27.89	27.18	27.24	49,487	-0.40(-1.46%)
Nov 08, 2013	27.63	28.05	26.78	27.65	107,625	-0.10(-0.37%)
Nov 07, 2013	28.08	28.48	27.27	27.75	119,243	-0.33(-1.17%)
Nov 06, 2013	28.48	28.90	28.00	28.08	65,055	-0.25(-0.88%)
Nov 05, 2013	29.02	29.07	28.28	28.33	96,401	-0.79(-2.72%)
Nov 04, 2013	28.07	29.22	27.82	29.12	116,513	+1.05(+3.73%)

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.