$18.36 +0.65 (%) Natural Grocers by Vitamin Cottage Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGVC historical data

Date Open High Low Close Volume
2/12/201617.8018.6617.8018.3672,492
2/11/201616.8817.7316.8817.71129,818
2/10/201617.7118.0716.9917.09164,951
2/9/201617.7318.2717.6917.91106,703
2/8/201618.0118.1017.6917.9574,282
2/5/201618.2518.6017.7618.1192,206
2/4/201617.9018.3917.8118.23125,447
2/3/201617.7818.1117.4118.02171,373
2/2/201617.8117.8617.1917.66126,044
2/1/201617.6418.2817.1918.02172,122
1/29/201619.1819.2416.5918.01744,777
1/28/201620.7720.8620.3820.7383,239
1/27/201620.8921.1020.5420.67123,628
1/26/201620.8521.0720.6021.0796,545
1/25/201621.3621.4820.6620.7885,632
1/22/201621.0821.9921.0821.36219,104
1/21/201620.5121.7220.4620.99111,788
1/20/201620.5020.8319.8220.59114,765
1/19/201621.5121.6820.5720.75128,549
1/15/201621.1121.7820.2121.52130,578
1/14/201622.1122.1121.4221.6094,921
1/13/201620.8322.4320.8321.99167,360
1/12/201620.8121.1420.5320.7565,466
1/11/201620.4520.9920.4520.73120,235
1/8/201619.7520.8719.7520.42102,829
1/7/201619.7119.9419.6119.8673,349
1/6/201619.9520.1119.6820.08111,936
1/5/201620.2020.5920.0820.1643,542
1/4/201620.1120.2919.6920.2065,443
12/31/201520.7720.7720.1520.3759,099
12/30/201520.9621.1920.6820.7538,562
12/29/201520.7520.9520.5220.8959,487
12/28/201520.7520.8920.3020.6024,902
12/24/201520.9021.1020.7520.9212,379
12/23/201520.6521.1320.5620.9440,631
12/22/201520.5220.7020.3820.5940,273
12/21/201520.4020.5319.9720.4249,062
12/18/201520.3420.6020.1320.13104,756
12/17/201520.8821.0919.7520.4659,193
12/16/201520.3420.8020.3220.7323,505
12/15/201520.1320.3320.0320.1944,461
12/14/201520.0120.2020.0120.0856,029
12/11/201519.9120.2919.8220.0994,447
12/10/201520.2920.5220.1420.1829,099
12/9/201520.0320.2419.8820.1142,558
12/8/201519.9520.4019.8020.0151,205
12/7/201519.9620.4219.7120.2454,503
12/4/201519.8220.4819.6820.0154,399
12/3/201520.0920.3319.6819.8374,134
12/2/201520.2820.5819.5120.0978,695
12/1/201520.8420.8420.1420.3862,808
11/30/201521.0921.1820.7620.8192,732
11/27/201520.8921.4820.7221.1329,377
11/25/201520.5421.2220.5420.9857,076
11/24/201520.7521.0120.4720.6075,583
11/23/201521.3421.5220.2420.85201,163
11/20/201521.1721.8719.5021.63287,396
11/19/201520.9321.3220.4121.12200,833
11/18/201520.8321.1220.2720.90104,735
11/17/201521.2621.5021.0421.2670,676
11/16/201521.7222.3320.5921.21126,166
11/13/201521.8022.3721.5021.8096,968
11/12/201522.1122.1121.5021.9952,994
11/11/201522.5522.7121.8922.1453,734
11/10/201522.2622.5021.9222.3732,691
11/9/201522.9422.9422.1222.2738,096
11/6/201522.8123.2322.2123.0539,871
11/5/201522.6922.8522.1922.8436,053
11/4/201523.5723.7122.7022.8593,370
11/3/201523.8323.8323.0523.4843,813
11/2/201523.9924.5023.4723.9855,727
10/30/201524.1724.1723.6223.9549,867
10/29/201524.3024.6023.9324.1531,211
10/28/201523.2324.3323.0124.2331,823
10/27/201523.7623.7622.9723.1638,629
10/26/201524.4424.4623.6823.8124,489
10/23/201524.7625.0124.4524.5929,039
10/22/201524.5525.3724.5024.6628,198
10/21/201524.7525.0524.4624.6533,371
10/20/201525.3725.7324.6724.7546,146
10/19/201524.6725.4724.5725.3654,047
10/16/201524.3324.7824.0324.5944,204
10/15/201523.8024.2923.4424.2260,095
10/14/201524.4224.5123.5623.7030,498
10/13/201524.8725.1524.3324.3726,301
10/12/201524.9625.2424.4824.8332,531
10/9/201525.5025.8524.7124.93109,984
10/8/201524.8825.5724.8625.3772,307
10/7/201524.6925.0624.6824.93108,072
10/6/201524.3224.7724.1124.5785,491
10/5/201523.6824.4523.6324.3675,197
10/2/201522.4223.5722.2723.5742,918
10/1/201522.6222.6722.4522.5559,011
9/30/201522.9223.1922.5322.6943,788
9/29/201522.7123.0022.5722.9353,028
9/28/201522.8823.1222.5522.75103,751
9/25/201523.3623.5222.7022.8489,837
9/24/201523.5223.5322.9523.2848,910
9/23/201523.5323.6823.1823.5849,278
9/22/201523.6623.7423.2323.5042,094
  • Showing 1-100 of 894 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center