$13.63 0.00 (%) Natural Grocers by Vitamin Cottage Inc - New York Stock Exchange, Inc.

May. 26, 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
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
5/10/201613.9213.9213.3213.5595,254
5/9/201613.4514.1813.4513.86296,794
5/6/201613.6713.7512.7313.43209,976
5/5/201613.1613.3412.8813.23106,298
5/4/201613.0013.1712.7113.09154,508
5/3/201613.3013.3013.0313.04154,811
5/2/201613.6313.6313.2113.33109,310
4/29/201613.4713.5313.3413.36263,382
4/28/201613.4713.6913.3613.49127,641
4/27/201613.6513.6613.4213.51177,928
4/26/201613.5613.8713.5013.60158,673
4/25/201613.6513.8013.2113.63401,467
4/22/201613.9514.0113.1413.35549,312
4/21/201616.2316.2313.4813.691,718,295
4/20/201619.0920.6319.0920.3851,988
4/19/201619.4919.4918.9319.1555,714
4/18/201619.7119.8719.2219.5046,083
4/15/201619.6920.0519.5019.7029,609
4/14/201620.5320.5319.5519.6461,284
4/13/201619.9420.2619.8719.9977,166
4/12/201619.6819.9219.5819.8154,690
4/11/201620.3120.3919.6019.6262,786
4/8/201620.2320.3119.9320.2834,487
4/7/201620.4720.7920.0120.1134,140
4/6/201619.7120.6819.6220.6256,527
4/5/201619.6619.9019.6619.7546,894
4/4/201621.0721.1219.7419.84133,909
4/1/201621.1621.9720.8821.12132,632
3/31/201621.6021.8021.2521.2742,480
3/30/201621.6322.2021.4121.63197,351
3/29/201621.3421.7621.3121.5955,328
3/28/201621.3321.7421.0621.3348,373
3/24/201621.1421.5220.8021.3664,481
3/23/201621.6421.7121.2421.3139,260
3/22/201621.3821.8521.2721.5640,324
3/21/201621.4521.9021.2621.52106,048
3/18/201621.3521.7121.2221.30105,384
3/17/201621.0121.4220.7521.2128,818
3/16/201620.6421.0920.5820.9640,797
3/15/201620.9221.1220.6020.6535,959
3/14/201620.8821.1920.8220.9336,092
3/11/201620.4121.0020.1520.8042,414
3/10/201621.2621.2619.9820.20113,581
3/9/201620.6221.0020.4620.7794,769
3/8/201620.7521.0620.4520.4844,975
3/7/201620.3821.1420.3820.8047,497
3/4/201620.5021.1020.4220.4956,217
3/3/201620.4720.4920.1620.4449,739
3/2/201620.2920.7020.0620.4035,163
3/1/201620.2020.5219.6020.19117,005
2/29/201620.0820.5619.9020.12112,977
2/26/201620.0520.6320.0220.2567,766
2/25/201619.6120.3219.5820.0553,644
2/24/201619.1519.7318.8719.6447,575
2/23/201619.1419.5118.9719.2654,990
2/22/201619.4119.6718.9419.12140,251
2/19/201619.3719.9519.0319.26196,113
2/18/201619.2819.7518.7119.3779,879
2/17/201618.9919.5218.9919.3284,769
2/16/201618.5719.1318.2118.9866,610
2/12/201617.8018.6617.8018.3672,492
2/11/201616.8817.7316.8817.71129,818
2/10/201617.7118.0716.9917.09164,951
2/9/201617.7318.2717.6917.91106,703
2/8/201618.0118.1017.6917.9574,282
2/5/201618.2518.6017.7618.1192,206
2/4/201617.9018.3917.8118.23125,447
2/3/201617.7818.1117.4118.02171,373
2/2/201617.8117.8617.1917.66126,044
2/1/201617.6418.2817.1918.02172,122
1/29/201619.1819.2416.5918.01744,777
1/28/201620.7720.8620.3820.7383,239
1/27/201620.8921.1020.5420.67123,628
1/26/201620.8521.0720.6021.0796,545
1/25/201621.3621.4820.6620.7885,632
1/22/201621.0821.9921.0821.36219,104
1/21/201620.5121.7220.4620.99111,788
1/20/201620.5020.8319.8220.59114,765
1/19/201621.5121.6820.5720.75128,549
1/15/201621.1121.7820.2121.52130,578
1/14/201622.1122.1121.4221.6094,921
1/13/201620.8322.4320.8321.99167,360
1/12/201620.8121.1420.5320.7565,466
1/11/201620.4520.9920.4520.73120,235
1/8/201619.7520.8719.7520.42102,829
1/7/201619.7119.9419.6119.8673,349
1/6/201619.9520.1119.6820.08111,936
1/5/201620.2020.5920.0820.1643,542
  • Showing 1-100 of 966 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center