$27.56 +0.47 (%) Natural Grocers by Vitamin Cottage Inc - NYSE

Mar. 30, 2015 | 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
3/30/201527.1327.7427.1327.5638,581
3/27/201526.8127.2226.4627.0989,097
3/26/201526.6727.2226.4526.7240,479
3/25/201527.4627.5326.4726.91129,373
3/24/201526.9027.4326.9027.3534,802
3/23/201526.3327.4426.3326.99153,677
3/20/201526.5826.8526.2126.44127,118
3/19/201527.1627.3926.4626.62104,135
3/18/201527.8927.8926.9727.16163,878
3/17/201528.4528.5927.5627.7768,480
3/16/201529.6229.8528.2528.42136,931
3/13/201530.0230.6529.1529.3781,386
3/12/201528.8630.0028.8129.94207,856
3/11/201529.0929.4228.6828.9654,883
3/10/201529.8730.3029.0129.1466,089
3/9/201529.6130.6729.2230.01133,440
3/6/201529.1630.2728.5529.64170,648
3/5/201529.4629.5828.5029.16111,646
3/4/201528.5829.7428.4929.20126,426
3/3/201529.2529.6128.5628.7563,049
3/2/201529.2730.0029.0129.5398,444
2/27/201529.8729.8729.3029.4567,492
2/26/201529.4530.4629.2029.77101,739
2/25/201529.6229.7529.1829.3765,414
2/24/201529.7130.2829.5029.6248,158
2/23/201530.1930.1929.6029.7938,302
2/20/201530.3830.4329.9530.0938,822
2/19/201530.7630.8630.3030.3853,771
2/18/201530.4131.0030.3130.5676,424
2/17/201530.4730.6830.1230.2564,906
2/13/201529.8031.0829.6130.2887,246
2/12/201530.9831.2529.7029.83105,428
2/11/201530.1030.5429.6430.4389,008
2/10/201530.6130.7529.6629.8482,516
2/9/201531.1131.4230.2630.27106,821
2/6/201531.7231.8330.9531.3083,531
2/5/201531.2531.8931.0731.54162,550
2/4/201529.6331.3329.5931.07146,417
2/3/201530.2430.4428.9829.64188,377
2/2/201530.2830.7029.4030.21367,209
1/30/201530.0735.0030.0130.801,009,419
1/29/201528.2228.5827.6928.46151,895
1/28/201528.8028.9027.8528.06170,596
1/27/201527.3928.4327.3028.25210,864
1/26/201528.5428.6826.8927.50136,888
1/23/201527.6228.8527.0228.54536,857
1/22/201527.5128.0026.9927.53160,856
1/21/201527.3827.7327.1327.5168,191
1/20/201527.2627.8126.9427.5385,996
1/16/201526.2827.5025.9727.27208,430
1/15/201526.0526.5125.6126.42182,562
1/14/201525.7226.0225.6325.9862,109
1/13/201526.3727.1525.0225.88330,451
1/12/201526.0426.3725.4426.10100,267
1/9/201526.0326.1425.6225.88109,358
1/8/201526.6026.7025.6426.08106,271
1/7/201525.7526.7625.3926.33199,435
1/6/201526.7026.7324.8425.49262,168
1/5/201526.5827.1926.2426.77150,917
1/2/201528.4428.4426.1126.6299,076
12/31/201426.9628.7226.9628.17101,211
12/30/201427.4327.7226.6526.8262,805
12/29/201426.6127.4826.6127.3752,392
12/26/201426.3026.8626.1126.7451,814
12/24/201426.2926.5026.1026.3923,552
12/23/201426.6926.6926.2626.30214,967
12/22/201426.3626.5926.3326.4271,272
12/19/201426.4326.5626.3226.39113,706
12/18/201426.5526.7526.2026.4664,543
12/17/201426.0826.6925.9626.53123,916
12/16/201425.6826.3525.5425.9691,010
12/15/201425.9526.3325.4625.7299,843
12/12/201426.0726.4425.3225.93105,733
12/11/201425.6126.9625.6126.31195,192
12/10/201425.3625.6624.9525.4576,068
12/9/201424.6225.5024.3225.28119,534
12/8/201425.0725.1824.6224.9987,444
12/5/201424.1825.1524.1824.9981,897
12/4/201424.6925.1624.1024.13154,260
12/3/201423.6325.1623.3224.56196,428
12/2/201423.0123.6923.0023.55116,730
12/1/201423.1623.4622.8222.98199,791
11/28/201422.5422.8822.3522.4847,557
11/26/201422.5622.9922.3422.48116,201
11/25/201423.0223.2221.8922.48218,621
11/24/201423.3623.7222.9123.05291,526
11/21/201422.0123.8422.0023.15612,318
11/20/201419.1219.4019.0019.35160,852
11/19/201419.6819.6818.9319.28149,899
11/18/201419.4719.8719.3819.64186,946
11/17/201419.1019.5119.0719.3594,057
11/14/201418.8519.2218.7419.0564,428
11/13/201418.6919.4518.6918.79106,334
11/12/201418.2619.0018.0318.8455,113
11/11/201418.0318.4117.9518.3049,676
11/10/201417.9818.4717.8318.1072,703
11/7/201418.6318.6917.8717.98138,059
11/6/201418.3118.7918.1118.52105,738
11/5/201417.9318.3717.7918.17109,584
11/4/201417.8918.2117.5317.6937,290
  • Showing 1-100 of 673 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center