$24.18 -0.32 (%) Natural Grocers by Vitamin Cottage Inc - NYSE

May. 28, 2015 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGVC historical data

Date Open High Low Close Volume
5/27/201524.7324.8324.4224.5070,258
5/26/201525.0925.1024.3824.89134,427
5/22/201525.3625.7125.0025.1775,264
5/21/201525.6725.8425.2325.5334,095
5/20/201525.7626.0525.4725.7848,422
5/19/201525.2626.0325.0425.84102,647
5/18/201525.4325.8325.2225.4059,210
5/15/201525.5025.6425.3125.4949,818
5/14/201524.7525.7724.6225.43131,750
5/13/201524.7424.9224.2824.6273,678
5/12/201523.9124.8523.7124.8397,131
5/11/201523.6224.9523.5524.13113,294
5/8/201526.2826.8123.3823.58355,013
5/7/201526.6826.6825.0225.88278,345
5/6/201526.6926.9426.2926.8768,880
5/5/201526.4126.6926.2826.5375,419
5/4/201526.5026.8826.2926.5550,960
5/1/201526.3126.6526.0026.5067,876
4/30/201526.8526.8526.0326.3282,557
4/29/201527.5727.5726.6727.0658,032
4/28/201527.1328.4426.7827.7795,889
4/27/201526.6726.9726.0426.4654,428
4/24/201526.7726.9525.9426.73119,403
4/23/201526.3826.8126.0126.7073,505
4/22/201526.7026.7426.3326.4869,098
4/21/201526.6726.8526.2226.6867,267
4/20/201526.3526.6026.1726.3164,149
4/17/201526.2826.3125.6026.22125,661
4/16/201528.2628.3726.4526.55167,432
4/15/201529.4329.9027.9628.28167,811
4/14/201528.6329.6528.5829.44111,650
4/13/201528.6529.0028.5428.7971,368
4/10/201529.2129.2128.5728.8245,341
4/9/201529.2229.4028.6529.2163,830
4/8/201528.8629.3028.4529.1165,421
4/7/201528.5029.7828.3728.7575,753
4/6/201528.0928.4628.0428.3354,711
4/2/201527.9628.3727.7128.3254,564
4/1/201527.5327.8827.0727.8056,288
3/31/201527.6427.8927.2827.6163,745
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
  • Showing 1-100 of 713 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center