Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.58 +0.39 (+1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.14	15.81	15.14	15.68	111,256	+0.55(+3.63%)
Jun 27, 2014	15.12	15.28	14.83	15.13	226,552	-0.12(-0.82%)
Jun 26, 2014	15.51	15.69	15.01	15.25	141,375	-0.31(-1.98%)
Jun 25, 2014	15.51	15.64	15.20	15.56	189,081	+0.01(+0.05%)
Jun 24, 2014	16.06	16.18	15.51	15.55	146,601	-0.48(-2.97%)
Jun 23, 2014	15.99	16.14	15.71	16.03	86,841	+0.07(+0.46%)
Jun 20, 2014	16.11	16.22	15.91	15.95	183,537	-0.18(-1.13%)
Jun 19, 2014	16.44	16.45	16.02	16.14	119,574	-0.31(-1.91%)
Jun 18, 2014	16.69	16.73	16.21	16.45	267,542	-0.33(-1.96%)
Jun 17, 2014	16.83	16.98	16.73	16.78	271,659	+0.00(+0.00%)
Jun 16, 2014	16.80	16.85	16.41	16.78	178,768	-0.06(-0.35%)
Jun 13, 2014	16.44	16.98	16.36	16.84	203,681	+0.42(+2.59%)
Jun 12, 2014	16.25	16.47	16.14	16.41	137,119	+0.13(+0.81%)
Jun 11, 2014	16.22	16.39	16.11	16.28	129,249	-0.01(-0.09%)
Jun 10, 2014	16.17	16.34	15.99	16.30	263,260	+0.17(+1.04%)
Jun 06, 2014	15.68	16.18	15.61	16.13	192,413	+0.54(+3.48%)
Jun 05, 2014	15.24	15.66	14.87	15.59	184,592	+0.31(+2.01%)
Jun 04, 2014	14.76	15.35	14.68	15.28	229,763	+0.47(+3.16%)
Jun 03, 2014	14.48	14.97	13.95	14.81	940,650	+0.37(+2.53%)

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.