$11.16 +0.35 (%) Natural Grocers by Vitamin Cottage Inc - New York Stock Exchange, Inc.

Sep. 30, 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
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
7/12/201613.8514.0113.7013.96110,154
7/11/201613.8914.0113.7913.8652,952
7/8/201613.7413.9813.7413.9181,684
7/7/201613.3213.7613.3213.7581,362
7/6/201613.0513.5013.0013.3994,671
7/5/201612.9713.2412.8813.0855,456
7/1/201613.0313.1012.9112.9864,497
6/30/201612.9913.1112.9313.05101,918
6/29/201613.0413.1012.8913.0175,165
6/28/201612.8913.2012.8212.97170,323
6/27/201613.0613.1612.7012.8470,924
6/24/201612.6613.1912.2913.09377,147
6/23/201612.9013.1512.9013.0563,566
6/22/201612.9713.0912.7712.7975,294
6/21/201613.1513.3112.8613.0039,819
6/20/201613.2913.4213.1313.1556,102
6/17/201613.3513.3713.0413.22102,616
6/16/201612.8513.2912.8513.2975,688
6/15/201612.7513.1212.7512.9671,443
6/14/201613.0813.2312.7512.8588,881
6/13/201613.2313.2312.9213.1367,566
6/10/201613.4013.8013.1613.2473,407
6/9/201613.5013.9413.2713.4681,981
6/8/201613.8313.8513.5113.5281,810
6/7/201613.5713.9813.5613.7891,744
6/6/201613.3813.6113.3813.4455,203
6/3/201613.5013.5213.2813.3542,903
6/2/201613.7213.9113.4713.6363,507
6/1/201613.3313.8313.3013.75139,227
5/31/201613.4013.5113.1913.2557,342
5/27/201613.6713.8113.2713.3765,713
5/26/201613.5013.7813.4913.6367,924
5/25/201613.5113.6513.4313.5536,893
5/24/201613.3913.6513.2813.5193,398
5/23/201612.9913.5212.9913.3779,460
5/20/201612.9513.1512.9113.0199,673
5/19/201612.9012.9712.7512.88165,060
5/18/201612.9913.0812.8112.9869,311
5/17/201613.4913.6412.9412.9982,857
5/16/201613.5013.7113.3613.4874,629
5/13/201613.5013.7013.3213.4788,599
5/12/201613.3213.6913.0913.57184,107
5/11/201613.4713.5613.1413.24141,272
  • Showing 1-100 of 1,054 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center