Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.88 +0.02 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	29.93	30.11	29.38	29.69	226,553	-0.20(-0.66%)
Feb 27, 2014	29.42	30.04	29.34	29.89	84,025	+0.36(+1.21%)
Feb 26, 2014	29.17	29.77	29.03	29.53	174,253	+0.44(+1.50%)
Feb 25, 2014	28.85	29.33	28.65	29.09	211,383	+0.34(+1.17%)
Feb 24, 2014	28.98	29.11	28.52	28.76	146,013	-0.27(-0.93%)
Feb 21, 2014	29.33	29.33	28.33	29.03	185,709	-0.26(-0.90%)
Feb 20, 2014	29.30	29.33	29.04	29.29	153,969	+0.11(+0.37%)
Feb 19, 2014	29.30	29.49	29.08	29.18	78,141	-0.11(-0.37%)
Feb 18, 2014	29.08	29.39	28.79	29.29	153,166	+0.28(+0.98%)
Feb 14, 2014	28.13	29.00	29.00	29.00	252,622	+0.87(+3.08%)
Feb 13, 2014	27.71	28.17	27.22	28.14	142,262	+0.12(+0.42%)
Feb 12, 2014	27.80	28.12	27.77	28.02	192,622	+0.22(+0.79%)
Feb 11, 2014	27.56	28.03	27.44	27.80	84,817	+0.17(+0.63%)
Feb 10, 2014	27.51	27.73	27.29	27.63	123,894	+0.02(+0.08%)
Feb 07, 2014	28.22	28.23	27.34	27.61	148,387	-0.47(-1.69%)
Feb 06, 2014	27.56	28.14	27.39	28.08	128,825	+0.69(+2.53%)
Feb 05, 2014	27.75	28.04	27.24	27.39	207,725	-0.45(-1.62%)
Feb 04, 2014	27.84	28.02	27.62	27.84	195,201	+0.15(+0.55%)

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.