Indicators

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.64 -0.18 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.43	16.67	16.29	16.38	65,257	+0.00(+0.00%)
Nov 26, 2014	16.44	16.38	16.38	16.38	159,449	+0.00(+0.00%)
Nov 25, 2014	16.78	16.92	15.95	16.38	299,992	-0.42(-2.47%)
Nov 24, 2014	17.02	17.29	16.70	16.80	400,032	-0.07(-0.43%)
Nov 21, 2014	16.04	17.37	16.03	16.87	840,223	+2.77(+19.64%)
Nov 20, 2014	13.93	14.14	13.85	14.10	220,721	+0.05(+0.36%)
Nov 19, 2014	14.34	14.34	13.80	14.05	205,691	-0.26(-1.83%)
Nov 18, 2014	14.19	14.48	14.12	14.31	256,527	+0.21(+1.50%)
Nov 17, 2014	13.92	14.22	13.90	14.10	129,065	+0.22(+1.57%)
Nov 14, 2014	13.74	14.01	13.65	13.88	88,408	+0.19(+1.38%)
Nov 13, 2014	13.62	14.17	13.62	13.69	145,911	-0.04(-0.27%)
Nov 12, 2014	13.31	13.85	13.14	13.73	75,626	+0.39(+2.95%)
Nov 11, 2014	13.14	13.42	13.08	13.34	68,165	+0.15(+1.10%)
Nov 10, 2014	13.10	13.46	12.99	13.19	99,763	+0.09(+0.67%)
Nov 07, 2014	13.58	13.62	13.02	13.10	189,444	-0.39(-2.92%)
Nov 06, 2014	13.34	13.70	13.20	13.50	145,093	+0.26(+1.93%)
Nov 05, 2014	13.07	13.39	12.96	13.24	150,371	+0.35(+2.71%)
Nov 04, 2014	13.04	13.27	12.78	12.89	51,169	-0.15(-1.12%)

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.