Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

21.30 -0.12 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.87	15.22	14.66	14.79	83,074	-0.03(-0.20%)
Oct 26, 2012	14.70	14.82	14.82	14.82	85,582	+0.15(+1.04%)
Oct 25, 2012	14.67	14.79	14.49	14.66	77,123	+0.11(+0.75%)
Oct 24, 2012	15.11	15.20	14.53	14.55	90,799	-0.42(-2.82%)
Oct 23, 2012	14.64	15.04	14.33	14.98	280,352	-0.64(-4.11%)
Oct 19, 2012	15.82	15.87	15.52	15.62	130,948	-0.29(-1.83%)
Oct 18, 2012	16.03	16.16	15.81	15.91	101,203	-0.13(-0.82%)
Oct 17, 2012	16.11	16.24	15.93	16.04	134,653	-0.04(-0.23%)
Oct 16, 2012	16.59	16.59	15.88	16.08	184,789	-0.25(-1.52%)
Oct 15, 2012	16.37	16.54	16.30	16.33	215,465	-0.01(-0.04%)
Oct 12, 2012	16.44	16.45	16.25	16.33	82,928	-0.07(-0.44%)
Oct 11, 2012	16.40	16.55	16.38	16.41	79,284	+0.09(+0.54%)
Oct 10, 2012	16.06	16.35	16.04	16.32	108,941	+0.23(+1.45%)
Oct 09, 2012	16.97	16.97	16.00	16.08	215,170	-0.96(-5.65%)
Oct 08, 2012	17.50	17.52	16.94	17.05	145,429	-0.47(-2.71%)
Oct 05, 2012	18.00	18.12	17.47	17.52	137,141	-0.45(-2.51%)
Oct 04, 2012	18.12	18.23	17.88	17.97	142,177	-0.07(-0.40%)
Oct 03, 2012	17.18	18.14	17.04	18.05	154,811	+0.92(+5.36%)
Oct 02, 2012	17.20	18.01	16.97	17.13	224,540	+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.