Natural Grocers by Vitamin Cottage Inc $35.20

up +0.22


17/4/2014 06:40 PM  |  NYSE : NGVC  
Industries : Retail / Grocery Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGVC historical data

Date Open High Low Close Volume
4/17/201434.8935.8134.0035.20168,370
4/16/201435.2835.6234.4134.98142,853
4/15/201435.3035.6634.1034.87140,747
4/14/201436.2136.4334.6835.11176,225
4/11/201436.9437.4735.8736.00186,936
4/10/201438.9038.9036.6937.29180,461
4/9/201438.9539.5838.7338.99220,594
4/8/201438.8639.2338.3738.71221,340
4/7/201440.6040.6038.4638.86206,908
4/4/201442.4542.4540.3240.8489,357
4/3/201443.0743.0741.9242.0881,577
4/2/201443.3543.4042.5742.9467,256
4/1/201443.7644.0043.1643.45101,633
3/31/201443.3843.8742.5743.66111,447
3/28/201442.5543.2842.2242.7640,941
3/27/201442.3542.9741.9042.58129,046
3/26/201443.3343.9742.4042.4150,652
3/25/201443.7644.1642.8842.9477,198
3/24/201443.9644.0042.4243.36130,084
3/21/201444.4144.6043.7543.9663,310
3/20/201443.9444.4643.5544.0784,559
3/19/201443.8244.5843.0244.05121,072
3/18/201442.7143.9642.6743.8499,059
3/17/201441.7842.8941.7842.72105,906
3/14/201441.4942.4040.8841.9555,255
3/13/201442.2142.2141.2641.6985,165
3/12/201441.0542.2440.4142.2395,860
3/11/201442.0442.3040.8341.2362,021
3/10/201442.3042.3741.7542.1570,098
3/7/201442.4342.7641.7642.3174,744
3/6/201442.1642.3842.0842.1835,256
3/5/201441.9642.3041.5642.1657,662
3/4/201441.0542.4341.0541.97183,901
3/3/201440.5041.1040.0340.9892,686
2/28/201441.0741.3240.3240.74165,102
2/27/201440.3741.2240.2641.0161,234
2/26/201440.0340.8539.8340.52126,988
2/25/201439.5940.2539.3139.92154,047
2/24/201439.9640.0039.1339.46106,414
2/21/201440.2440.2538.8739.83135,337
2/20/201440.2040.2539.8540.19112,206
2/19/201440.2040.4739.9140.0456,946
2/18/201439.9040.3339.5140.19111,622
2/14/201438.6040.3638.4039.80184,507
2/13/201438.0338.6537.3538.61103,675
2/12/201438.1538.5938.1138.45140,375
2/11/201437.8238.4637.6638.1561,811
2/10/201437.7538.0537.4537.9190,289
2/7/201438.7238.7437.5237.88108,138
2/6/201437.8238.6137.5938.5393,882
2/5/201438.0838.4837.3837.58151,381
2/4/201438.2038.4537.9038.20142,254
2/3/201438.0038.2437.4037.99204,118
1/31/201438.2538.7135.9537.97613,464
1/30/201433.8135.2833.6433.94257,713
1/29/201434.5034.6033.5133.51276,381
1/28/201437.8837.8834.6634.75527,788
1/27/201437.7938.4736.5038.07115,358
1/24/201440.5741.5437.7437.92372,929
1/23/201442.0442.0440.1341.00157,514
1/22/201441.9142.2541.2242.1668,878
1/21/201441.5342.0341.4941.8763,682
1/17/201441.9341.9341.1441.45123,571
1/16/201442.1542.5041.2641.8482,458
1/15/201442.5842.7941.8942.3768,923
1/14/201440.5842.4840.4842.37106,402
1/13/201442.6942.6940.0240.45129,967
1/10/201442.1942.7341.8942.7140,691
1/9/201442.5442.7442.0042.1498,606
1/8/201442.3942.7542.2142.5485,137
1/7/201442.1942.5841.9142.5089,611
1/6/201442.0242.2841.2442.04132,261
1/3/201441.7742.2141.3541.9986,588
1/2/201442.1742.2741.0741.74122,139
12/31/201341.9942.6041.9042.4568,740
12/30/201342.0042.4841.9042.01114,616
12/27/201342.0442.4141.3641.9170,913
12/26/201341.9042.6841.1541.93114,276
12/24/201341.5841.9240.8341.7848,881
12/23/201341.1941.8841.0541.58105,720
12/20/201340.6041.6139.7841.10127,516
12/19/201340.4040.9039.3740.56100,231
12/18/201340.1541.4840.0540.57152,304
12/17/201338.6739.6338.3639.4968,063
12/16/201338.7439.2838.2838.67108,260
12/13/201338.7639.5538.4038.47106,105
12/12/201337.7139.1037.7138.76122,854
12/11/201338.1438.8337.0237.94121,388
12/10/201337.2538.4236.9737.9691,133
12/9/201339.0339.0637.0637.40150,832
12/6/201339.4239.6938.7038.78105,474
12/5/201338.6438.9138.0438.83131,019
12/4/201339.7640.1337.5638.57136,885
12/3/201338.0239.7638.0239.56357,878
12/2/201337.3438.3337.3138.24196,128
11/29/201337.2637.4536.6336.7847,948
11/27/201335.7837.1035.7837.0090,340
11/26/201336.3236.7835.6135.7789,448
11/25/201336.2436.8135.6236.23117,803
11/22/201338.7038.7034.4736.30505,261
Trading Center