$24.72 +0.30 (%) Natural Grocers by Vitamin Cottage Inc - NYSE

Sep. 3, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGVC historical data

Date Open High Low Close Volume
9/2/201524.7124.7124.1024.42224,595
9/1/201523.9624.3823.9524.34114,089
8/31/201523.8024.3023.6824.2878,747
8/28/201523.8223.9523.1123.8455,653
8/27/201523.3023.9622.7523.92134,758
8/26/201523.8524.5222.7423.14186,878
8/25/201523.4223.5522.8723.0775,541
8/24/201522.1322.1319.8222.95114,274
8/21/201523.6024.0623.2223.6486,252
8/20/201523.9824.1523.8023.8554,582
8/19/201524.3224.5024.0024.2239,548
8/18/201524.7524.8124.2224.3381,378
8/17/201524.9725.2624.6124.8838,492
8/14/201524.5425.1824.5125.0652,564
8/13/201525.2025.2224.4224.6283,981
8/12/201524.0024.9423.6824.9057,240
8/11/201524.6224.8323.9324.0273,427
8/10/201525.3025.3724.5024.72146,733
8/7/201525.5325.7425.1125.1983,008
8/6/201526.1726.3325.2025.7563,581
8/5/201525.8926.6625.6725.90116,279
8/4/201526.9226.9225.4625.60150,898
8/3/201526.7027.0025.3225.66155,632
7/31/201523.0028.6722.1726.74821,138
7/30/201522.0822.0820.3821.53228,272
7/29/201522.4222.9721.9622.2990,562
7/28/201522.1922.5921.5022.3883,599
7/27/201522.3722.5622.1622.3126,035
7/24/201522.7222.9822.1422.5476,641
7/23/201523.2123.2122.6122.7548,506
7/22/201523.0423.4123.0123.2078,448
7/21/201523.2023.3722.7722.98180,530
7/20/201524.1024.1023.1523.2755,345
7/17/201524.7025.3523.9724.1344,690
7/16/201524.2824.7623.7924.6322,145
7/15/201524.8924.8924.1724.2433,554
7/14/201524.7824.9824.7724.7937,079
7/13/201524.8025.0924.5124.7243,317
7/10/201524.9625.1324.6824.8024,169
7/9/201525.7225.7824.5824.79141,024
7/8/201525.5325.6125.1425.3553,646
7/7/201525.3225.9525.0825.6187,629
7/6/201524.6025.4324.3625.1398,494
7/2/201524.6424.9124.3124.5951,952
7/1/201524.9524.9524.3824.6645,086
6/30/201524.1424.7824.0624.6240,050
6/29/201524.5924.8723.9423.9589,136
6/26/201524.6724.7824.3424.6064,447
6/25/201524.1224.5724.0124.4940,649
6/24/201524.7324.8924.0624.1341,739
6/23/201524.5124.9324.4524.8145,887
6/22/201524.7324.9724.3424.6152,872
6/19/201524.1425.0124.1424.73106,726
6/18/201522.8724.1822.8724.0648,565
6/17/201522.9023.4922.5522.8898,995
6/16/201522.6522.9622.6422.8197,047
6/15/201523.0023.2322.6222.6870,989
6/12/201523.3223.4723.2223.2858,189
6/11/201523.2923.6123.1623.3048,826
6/10/201522.8723.4722.8723.3071,910
6/9/201523.5323.6222.6222.85161,640
6/8/201524.3724.5023.3823.4872,456
6/5/201524.8825.5424.3024.37229,824
6/4/201524.6924.8123.8724.2269,548
6/3/201525.1425.1424.6824.8782,099
6/2/201524.8425.4024.5925.0067,211
6/1/201524.2725.0724.1625.03100,063
5/29/201524.2524.3523.6724.21109,830
5/28/201524.4324.5723.9224.25101,706
5/27/201524.7324.8324.4224.5070,258
5/26/201525.0925.1024.3824.89134,427
5/22/201525.3625.7125.0025.1775,264
5/21/201525.6725.8425.2325.5334,095
5/20/201525.7626.0525.4725.7848,422
5/19/201525.2626.0325.0425.84102,647
5/18/201525.4325.8325.2225.4059,210
5/15/201525.5025.6425.3125.4949,818
5/14/201524.7525.7724.6225.43131,750
5/13/201524.7424.9224.2824.6273,678
5/12/201523.9124.8523.7124.8397,131
5/11/201523.6224.9523.5524.13113,294
5/8/201526.2826.8123.3823.58355,013
5/7/201526.6826.6825.0225.88278,345
5/6/201526.6926.9426.2926.8768,880
5/5/201526.4126.6926.2826.5375,419
5/4/201526.5026.8826.2926.5550,960
5/1/201526.3126.6526.0026.5067,876
4/30/201526.8526.8526.0326.3282,557
4/29/201527.5727.5726.6727.0658,032
4/28/201527.1328.4426.7827.7795,889
4/27/201526.6726.9726.0426.4654,428
4/24/201526.7726.9525.9426.73119,403
4/23/201526.3826.8126.0126.7073,505
4/22/201526.7026.7426.3326.4869,098
4/21/201526.6726.8526.2226.6867,267
4/20/201526.3526.6026.1726.3164,149
4/17/201526.2826.3125.6026.22125,661
4/16/201528.2628.3726.4526.55167,432
4/15/201529.4329.9027.9628.28167,811
4/14/201528.6329.6528.5829.44111,650
  • Showing 1-100 of 782 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!