Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.86 -0.44 (-2.07%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.98	14.02	12.09	13.12	1,021,983	-1.98(-13.12%)
Jan 28, 2016	15.14	15.20	14.85	15.11	114,220	+0.04(+0.29%)
Jan 27, 2016	15.22	15.38	14.97	15.06	169,642	-0.29(-1.90%)
Jan 26, 2016	15.19	15.35	15.01	15.35	132,479	+0.21(+1.40%)
Jan 25, 2016	15.57	15.65	15.06	15.14	117,504	-0.42(-2.71%)
Jan 22, 2016	15.36	16.03	15.36	15.57	300,654	+0.27(+1.76%)
Jan 21, 2016	14.95	15.83	14.91	15.30	153,395	+0.29(+1.94%)
Jan 20, 2016	14.94	15.18	14.49	15.01	157,480	-0.12(-0.77%)
Jan 19, 2016	15.68	15.80	14.99	15.12	176,395	-0.56(-3.58%)
Jan 15, 2016	15.38	15.68	15.68	15.68	178,797	-0.06(-0.37%)
Jan 14, 2016	16.11	16.11	15.61	15.74	130,250	-0.28(-1.77%)
Jan 13, 2016	15.12	16.35	15.18	16.03	229,651	+0.90(+5.98%)
Jan 12, 2016	15.17	15.40	14.96	15.12	89,832	+0.01(+0.10%)
Jan 11, 2016	14.90	15.29	14.90	15.11	164,986	+0.23(+1.52%)
Jan 08, 2016	14.39	15.21	14.39	14.88	141,102	+0.41(+2.82%)
Jan 07, 2016	14.36	14.53	14.29	14.47	100,649	-0.16(-1.10%)
Jan 06, 2016	14.54	14.66	14.34	14.63	153,598	-0.06(-0.40%)
Jan 05, 2016	14.72	15.01	14.63	14.69	59,748	-0.03(-0.20%)

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.