$10.82 -0.09 (%) Natural Grocers by Vitamin Cottage Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGVC historical data

Date Open High Low Close Volume
12/1/201610.6010.9610.6010.91154,106
11/30/201611.2111.2310.4610.60131,081
11/29/201611.2211.3111.1911.2687,546
11/28/201611.1011.3011.0111.1662,980
11/25/201611.1911.3011.0911.1135,823
11/23/201611.1611.4111.0311.1477,589
11/22/201611.2111.4311.0211.18266,225
11/21/201611.2011.3711.1611.21191,014
11/18/201611.5011.7210.4811.21462,015
11/17/201611.8611.9011.3111.64354,841
11/16/201612.0112.0611.5011.83289,730
11/15/201611.9212.6811.7712.00290,622
11/14/201612.4513.7211.1311.81939,923
11/11/201611.9812.4911.8812.40296,459
11/10/201611.6112.3811.4811.93309,186
11/9/201611.5311.6711.4311.53255,427
11/8/201611.6711.6811.3711.5689,851
11/7/201611.8611.8611.5611.65115,681
11/4/201611.8011.9811.5311.5859,596
11/3/201612.5912.5911.7011.72149,328
11/2/201611.8212.3511.6612.2776,851
11/1/201611.8911.9611.7511.7847,441
10/31/201612.0512.0511.7211.8846,615
10/28/201612.0412.0411.8312.0150,702
10/27/201612.3112.3811.8812.0154,322
10/26/201612.1612.4611.9512.2757,849
10/25/201612.2012.2412.0612.2250,342
10/24/201612.1512.4812.0012.2450,538
10/21/201611.9212.1111.6312.0556,050
10/20/201612.0812.2511.7612.0449,885
10/19/201612.2112.2111.8612.0452,500
10/18/201612.2512.2612.0212.2152,643
10/17/201612.5012.5012.1512.2488,007
10/14/201612.1012.3612.0212.3476,668
10/13/201612.0712.2012.0012.1065,046
10/12/201612.0912.2211.8112.1699,313
10/11/201612.1512.3011.9512.08142,685
10/10/201611.7312.0611.7311.9595,454
10/7/201611.7311.7811.5411.7573,634
10/6/201611.6211.8011.4611.7458,316
10/5/201611.7111.8611.5611.7152,060
10/4/201611.5211.8111.5211.7671,113
10/3/201611.1611.5910.8011.54143,690
9/30/201610.7611.4610.7611.16137,739
9/29/201610.8810.8910.6610.8165,332
9/28/201611.1311.1310.8610.9044,017
9/27/201611.0711.1310.9211.1050,767
9/26/201611.1211.1210.9211.0651,441
9/23/201611.2511.3911.0711.0841,397
9/22/201611.0511.3911.0211.3669,160
9/21/201610.8811.0110.7310.9648,798
9/20/201611.0211.2110.8310.8860,690
9/19/201610.9311.1210.9210.9766,189
9/16/201610.9111.0410.8310.97147,435
9/15/201610.8010.9810.8010.8793,856
9/14/201610.7610.9510.6610.79117,397
9/13/201610.8710.9510.6310.86378,091
9/12/201611.1811.2510.9311.00143,955
9/9/201611.7511.7511.3211.3383,062
9/8/201611.8312.1011.7211.75108,414
9/7/201611.8212.0511.6312.00113,828
9/6/201612.1012.1511.9712.0344,316
9/2/201612.1912.4412.0312.1155,986
9/1/201612.3112.4012.1112.2141,762
8/31/201612.2812.4312.2012.3557,512
8/30/201612.4712.5412.2712.3089,134
8/29/201612.3512.5411.9912.5294,813
8/26/201612.3212.4812.1712.2858,621
8/25/201612.3412.6212.1612.1962,808
8/24/201611.9912.5211.9912.38119,035
8/23/201612.0312.2211.9111.93101,457
8/22/201611.7612.0911.7612.03113,801
8/19/201611.7311.9911.6911.7865,698
8/18/201611.5311.8511.5311.72137,141
8/17/201612.2212.2211.5711.66221,024
8/16/201612.1412.2912.0512.18137,076
8/15/201612.0912.2911.9012.21108,841
8/12/201612.1412.2011.8411.98115,369
8/11/201612.2312.3612.0712.1467,593
8/10/201612.5012.5912.0112.21154,471
8/9/201612.6412.7712.4412.48150,937
8/8/201612.5812.7112.4612.6196,888
8/5/201612.7312.9912.5612.6276,814
8/4/201612.6912.8312.4812.5667,559
8/3/201612.7712.9212.5312.66158,121
8/2/201613.0713.3312.5012.78127,675
8/1/201613.7513.7513.0313.0685,759
7/29/201613.3213.8912.8513.69203,033
7/28/201613.4213.7913.0613.15166,394
7/27/201613.5813.8313.3313.4977,714
7/26/201613.7614.0413.4813.6287,131
7/25/201613.5913.8113.5913.7195,513
7/22/201613.5613.6813.4613.5385,105
7/21/201613.4213.6913.4213.5269,217
7/20/201613.4313.7113.4213.4452,736
7/19/201613.8113.8713.4213.4378,257
7/18/201613.7013.8913.4113.7571,435
7/15/201613.8413.8513.5513.5735,467
7/14/201614.0514.1313.7113.7751,110
7/13/201613.9114.2113.9114.02102,841
  • Showing 1-100 of 1,097 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center