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 (%)
Jan 30, 2015	22.02	23.48	21.97	22.55	1,378,707	+1.71(+8.22%)
Jan 29, 2015	20.66	20.92	20.27	20.84	207,464	+0.29(+1.43%)
Jan 28, 2015	21.09	21.16	20.39	20.54	233,007	-0.14(-0.67%)
Jan 27, 2015	20.05	20.81	19.99	20.68	288,007	+0.55(+2.73%)
Jan 26, 2015	20.90	21.00	19.69	20.13	186,967	-0.76(-3.64%)
Jan 23, 2015	20.22	21.12	19.78	20.90	733,262	+0.74(+3.67%)
Jan 22, 2015	20.14	20.50	19.76	20.16	219,703	+0.01(+0.07%)
Jan 21, 2015	20.05	20.30	19.86	20.14	93,138	-0.01(-0.07%)
Jan 20, 2015	19.96	20.36	19.72	20.16	117,457	+0.19(+0.95%)
Jan 16, 2015	19.24	20.13	19.01	19.97	284,682	+0.62(+3.22%)
Jan 15, 2015	19.07	19.41	18.75	19.34	249,350	+0.32(+1.69%)
Jan 14, 2015	18.83	19.05	18.76	19.02	84,831	+0.07(+0.39%)
Jan 13, 2015	19.31	19.88	18.32	18.95	451,344	-0.16(-0.84%)
Jan 12, 2015	19.07	19.31	18.66	19.11	136,948	+0.16(+0.85%)
Jan 09, 2015	19.06	19.14	18.76	18.95	149,365	-0.15(-0.77%)
Jan 08, 2015	19.48	19.55	18.77	19.09	145,149	-0.18(-0.95%)
Jan 07, 2015	18.85	19.59	18.59	19.28	272,396	+0.61(+3.30%)
Jan 06, 2015	19.55	19.57	18.19	18.66	358,080	-0.94(-4.78%)
Jan 05, 2015	19.46	19.91	19.21	19.60	206,128	+0.11(+0.56%)

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.