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 (%)
Feb 29, 2016	14.70	15.05	14.57	14.73	154,308	-0.10(-0.64%)
Feb 26, 2016	14.68	15.10	14.66	14.83	92,557	+0.15(+1.00%)
Feb 25, 2016	14.36	14.88	14.34	14.68	73,269	+0.30(+2.09%)
Feb 24, 2016	14.02	14.45	13.82	14.38	64,979	+0.28(+1.97%)
Feb 23, 2016	14.01	14.28	13.89	14.10	75,107	+0.10(+0.73%)
Feb 22, 2016	14.21	14.40	13.87	14.00	191,560	-0.10(-0.73%)
Feb 19, 2016	14.18	14.61	13.93	14.10	267,859	-0.08(-0.57%)
Feb 18, 2016	14.12	14.46	13.70	14.18	109,102	+0.04(+0.26%)
Feb 17, 2016	13.90	14.29	13.90	14.15	115,781	+0.25(+1.79%)
Feb 16, 2016	13.60	14.01	13.33	13.90	90,978	+0.45(+3.38%)
Feb 12, 2016	13.03	13.44	13.44	13.44	99,023	+0.48(+3.67%)
Feb 11, 2016	12.36	12.98	12.36	12.97	177,310	+0.45(+3.63%)
Feb 10, 2016	12.97	13.23	12.44	12.51	225,297	-0.60(-4.58%)
Feb 09, 2016	12.98	13.37	12.96	13.11	145,739	-0.03(-0.22%)
Feb 08, 2016	13.19	13.25	12.95	13.14	100,864	-0.12(-0.88%)
Feb 05, 2016	13.36	13.62	13.00	13.26	125,938	-0.09(-0.66%)
Feb 04, 2016	13.11	13.46	13.04	13.35	171,340	+0.15(+1.17%)
Feb 03, 2016	13.02	13.26	12.75	13.19	234,068	+0.26(+2.04%)
Feb 02, 2016	13.04	13.08	12.58	12.93	172,156	-0.26(-2.00%)

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.