$18.33 -0.40 (%) Natural Grocers by Vitamin Cottage Inc - NYSE

Sep. 19, 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
9/19/201418.8818.8818.2618.33101,895
9/18/201418.0718.7618.0718.7389,496
9/17/201418.7118.9117.8817.95255,416
9/16/201418.7418.9718.1718.7298,736
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
6/4/201420.1620.9620.0520.87168,221
6/3/201419.7820.4519.0620.23688,696
6/2/201420.5620.5618.9519.73516,090
5/30/201420.7520.8419.9420.79263,783
5/29/201420.6321.0320.5120.71156,792
5/28/201421.6021.7620.3520.61202,326
5/27/201421.3821.7821.2921.69220,890
5/23/201421.0221.4520.8121.3590,195
5/22/201420.3721.5920.3721.09233,487
5/21/201422.0022.3420.7220.77455,402
5/20/201422.9623.0021.6722.20175,216
5/19/201423.0023.5122.8123.12137,239
5/16/201423.1023.5323.0223.19108,803
5/15/201423.0023.1622.3223.02174,981
5/14/201423.8824.0822.9322.98205,629
5/13/201424.5124.6523.7824.00188,181
5/12/201424.2524.6323.9124.31244,546
5/9/201422.8524.3222.7224.18395,234
5/8/201422.4123.5922.3222.67408,853
5/7/201423.3523.4621.5522.63584,124
5/6/201424.0024.0823.5823.78339,867
5/5/201423.0225.2822.5923.97770,659
5/2/201428.0129.9923.0223.152,510,458
5/1/201435.5736.5235.3536.50109,062
4/30/201436.1136.1634.7635.60147,645
  • Showing 1-100 of 542 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center