$16.86 -0.10 (%) Natural Grocers by Vitamin Cottage Inc - NYSE

Oct. 24, 2014 | 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
10/24/201416.9117.0016.5916.8640,625
10/23/201416.8317.2316.5716.9694,182
10/22/201417.5217.7516.6816.7252,182
10/21/201417.7917.9117.3817.5392,002
10/20/201417.4617.9417.4617.7472,176
10/17/201417.9717.9717.3817.50137,855
10/16/201416.6617.8516.5417.68256,397
10/15/201416.0616.8916.0016.62209,681
10/14/201416.6917.0815.9316.14168,586
10/13/201415.9016.8815.9016.5597,277
10/10/201416.1216.2715.9415.99105,229
10/9/201416.7316.7316.1716.1969,324
10/8/201416.6417.0116.5216.8896,766
10/7/201416.5217.1616.3916.60127,465
10/6/201416.2716.6816.1216.5756,015
10/3/201416.2216.7216.1516.2479,325
10/2/201416.3016.5515.9116.20164,200
10/1/201416.2516.8515.8916.30197,302
9/30/201417.1017.1016.0116.28338,710
9/29/201417.0717.3117.0017.14116,748
9/26/201417.4417.4417.0917.2478,528
9/25/201417.3617.9116.9517.45260,682
9/24/201417.3217.5517.1017.4473,936
9/23/201417.9018.0617.2517.30151,663
9/22/201418.2818.3317.9117.93102,700
9/19/201418.8818.8818.2618.33101,895
9/18/201418.0718.7618.0718.7389,496
9/17/201418.7118.9117.8817.95255,416
9/16/201418.7418.9718.1718.7299,105
9/15/201418.8018.9618.6318.73104,281
9/12/201418.7918.9118.6918.80101,245
9/11/201418.3518.9218.3318.7460,008
9/10/201418.3618.7718.3118.5059,188
9/9/201418.9118.9118.1518.36150,853
9/8/201418.8419.1118.7518.8364,895
9/5/201418.5319.0018.5318.93232,475
9/4/201418.6718.7818.4018.6181,451
9/3/201418.6418.7318.5018.67115,611
9/2/201418.4818.6918.3518.54132,947
8/29/201418.0718.4718.0018.45120,160
8/28/201418.5018.6817.8918.07193,503
8/27/201418.8518.9318.6818.6957,051
8/26/201418.9019.0818.8518.8952,539
8/25/201419.0519.3618.8218.9378,103
8/22/201418.3119.0818.1319.03118,485
8/21/201418.3818.5018.0518.29133,733
8/20/201418.4718.5318.3418.4266,876
8/19/201418.7418.8318.5418.5572,823
8/18/201418.6918.9418.1118.70109,585
8/15/201418.9919.0118.4718.52152,489
8/14/201419.1419.1418.6218.87199,344
8/13/201419.2819.3619.0119.1184,853
8/12/201419.6619.6619.0519.14214,630
8/11/201420.0420.0419.6419.68195,528
8/8/201419.9320.3119.7719.92247,603
8/7/201420.4020.4219.8219.96155,911
8/6/201420.1820.5020.1420.39123,872
8/5/201419.9920.5919.8720.35227,522
8/4/201419.8820.3219.7920.10261,371
8/1/201422.5922.8619.6220.69983,436
7/31/201423.5223.9622.6022.68341,300
7/30/201423.7924.1523.6123.88212,513
7/29/201423.4923.9323.3823.73232,609
7/28/201423.6223.6723.3423.42157,332
7/25/201423.4523.8023.3623.57106,352
7/24/201423.5123.7823.3623.7084,186
7/23/201423.9224.0923.4323.49160,117
7/22/201423.9824.0923.7723.97165,554
7/21/201423.7624.2723.5323.93122,282
7/18/201423.2024.1923.2023.91148,501
7/17/201422.8123.8022.7323.32151,109
7/16/201423.1123.1122.5222.97103,391
7/15/201422.7023.0022.2422.90131,332
7/14/201422.9322.9822.5122.7171,790
7/11/201422.2023.2222.1722.78123,066
7/10/201421.3622.3221.1022.18136,954
7/9/201421.5221.9021.1621.77121,309
7/8/201422.1922.1920.9821.47155,104
7/7/201422.3922.4122.0322.16116,420
7/3/201422.0722.5021.9522.4682,168
7/2/201421.9022.0521.7421.94126,818
7/1/201421.5822.0121.3821.81100,232
6/30/201420.6821.5920.6821.4181,456
6/27/201420.6520.8720.2620.66165,870
6/26/201421.1921.4320.5020.83103,508
6/25/201421.1821.3720.7621.25138,436
6/24/201421.9322.1021.1921.24107,334
6/23/201421.8422.0421.4521.8963,581
6/20/201422.0022.1621.7321.79134,377
6/19/201422.4522.4721.8822.0487,546
6/18/201422.8022.8622.1422.47195,899
6/17/201422.9923.1922.8522.92198,895
6/16/201422.9423.0122.4122.92130,885
6/13/201422.4523.1922.3523.00149,125
6/12/201422.2022.4922.0422.42100,392
6/11/201422.1522.3822.0022.2494,630
6/10/201422.0822.3221.8422.26192,746
6/9/201421.9622.1221.7622.08197,913
6/6/201421.4122.1021.3222.03140,875
6/5/201420.8221.3920.3121.29135,149
  • Showing 1-100 of 567 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center