Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.99 +0.11 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.86	15.21	14.66	14.78	83,116	-0.03(-0.20%)
Oct 26, 2012	14.69	14.81	14.81	14.81	85,625	+0.15(+1.04%)
Oct 25, 2012	14.67	14.79	14.49	14.66	77,162	+0.11(+0.75%)
Oct 24, 2012	15.11	15.19	14.52	14.55	90,845	-0.42(-2.82%)
Oct 23, 2012	14.63	15.03	14.32	14.97	280,494	-0.64(-4.11%)
Oct 19, 2012	15.81	15.87	15.51	15.61	131,015	-0.29(-1.83%)
Oct 18, 2012	16.03	16.15	15.81	15.90	101,254	-0.13(-0.82%)
Oct 17, 2012	16.11	16.23	15.92	16.03	134,721	-0.04(-0.23%)
Oct 16, 2012	16.58	16.58	15.87	16.07	184,883	-0.25(-1.52%)
Oct 15, 2012	16.36	16.53	16.29	16.32	215,574	-0.01(-0.04%)
Oct 12, 2012	16.43	16.44	16.24	16.32	82,970	-0.07(-0.44%)
Oct 11, 2012	16.39	16.54	16.37	16.40	79,324	+0.09(+0.54%)
Oct 10, 2012	16.05	16.35	16.03	16.31	108,996	+0.23(+1.45%)
Oct 09, 2012	16.97	16.97	16.00	16.08	215,279	-0.96(-5.65%)
Oct 08, 2012	17.49	17.51	16.93	17.04	145,502	-0.47(-2.71%)
Oct 05, 2012	17.99	18.11	17.46	17.51	137,210	-0.45(-2.52%)
Oct 04, 2012	18.11	18.22	17.87	17.96	142,249	-0.07(-0.40%)
Oct 03, 2012	17.17	18.13	17.03	18.04	154,889	+0.92(+5.36%)
Oct 02, 2012	17.19	18.00	16.97	17.12	224,654	+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.