$26.42 +0.03 (%) Natural Grocers by Vitamin Cottage Inc - NYSE

Dec. 22, 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
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
11/3/201418.2218.3217.7017.8953,824
10/31/201417.8718.2717.7918.1163,607
10/30/201417.2617.8317.1217.5847,486
10/29/201417.5317.5617.0917.3243,273
10/28/201416.4817.6016.3417.5062,446
10/27/201416.7816.7816.2216.4787,472
10/24/201416.9117.0016.5916.8640,625
10/23/201416.8317.2316.5716.9694,182
10/22/201417.5217.7516.6816.7252,182
10/21/201417.7917.9117.3817.5392,002
10/20/201417.4617.9417.4617.7472,176
10/17/201417.9717.9717.3817.50137,855
10/16/201416.6617.8516.5417.68256,397
10/15/201416.0616.8916.0016.62209,681
10/14/201416.6917.0815.9316.14168,586
10/13/201415.9016.8815.9016.5597,277
10/10/201416.1216.2715.9415.99105,229
10/9/201416.7316.7316.1716.1969,324
10/8/201416.6417.0116.5216.8896,766
10/7/201416.5217.1616.3916.60127,465
10/6/201416.2716.6816.1216.5756,015
10/3/201416.2216.7216.1516.2479,325
10/2/201416.3016.5515.9116.20164,200
10/1/201416.2516.8515.8916.30197,302
9/30/201417.1017.1016.0116.28338,710
9/29/201417.0717.3117.0017.14116,748
9/26/201417.4417.4417.0917.2478,528
9/25/201417.3617.9116.9517.45260,682
9/24/201417.3217.5517.1017.4473,936
9/23/201417.9018.0617.2517.30151,663
9/22/201418.2818.3317.9117.93102,700
9/19/201418.8818.8818.2618.33101,895
9/18/201418.0718.7618.0718.7389,496
9/17/201418.7118.9117.8817.95255,416
9/16/201418.7418.9718.1718.7299,105
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
  • Showing 1-100 of 606 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center