Natural Grocers by Vitamin Cottage Inc $23.57

down -0.13


25/7/2014 04:02 PM  |  NYSE : NGVC  
Industries : Retail / Grocery Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NGVC historical data

Date Open High Low Close Volume
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
4/29/201436.4136.7735.7136.0283,538
4/28/201436.5036.8835.9936.4893,199
4/25/201436.0936.5736.0136.2286,346
4/24/201437.0137.0135.6736.37133,768
4/23/201436.9737.2936.4036.66106,419
4/22/201435.9137.3535.9136.9187,256
4/21/201435.2136.5335.2135.7971,267
4/17/201434.8935.8134.0035.20168,370
4/16/201435.2835.6234.4134.98142,853
4/15/201435.3035.6634.1034.87140,747
4/14/201436.2136.4334.6835.11176,225
4/11/201436.9437.4735.8736.00186,936
4/10/201438.9038.9036.6937.29180,461
4/9/201438.9539.5838.7338.99220,594
4/8/201438.8639.2338.3738.71221,340
4/7/201440.6040.6038.4638.86206,908
4/4/201442.4542.4540.3240.8489,357
4/3/201443.0743.0741.9242.0881,577
4/2/201443.3543.4042.5742.9467,256
4/1/201443.7644.0043.1643.45101,633
3/31/201443.3843.8742.5743.66111,447
3/28/201442.5543.2842.2242.7640,941
3/27/201442.3542.9741.9042.58129,046
3/26/201443.3343.9742.4042.4150,652
3/25/201443.7644.1642.8842.9477,198
3/24/201443.9644.0042.4243.36130,084
3/21/201444.4144.6043.7543.9663,310
3/20/201443.9444.4643.5544.0784,559
3/19/201443.8244.5843.0244.05121,072
3/18/201442.7143.9642.6743.8499,059
3/17/201441.7842.8941.7842.72105,906
3/14/201441.4942.4040.8841.9555,255
3/13/201442.2142.2141.2641.6985,165
3/12/201441.0542.2440.4142.2395,860
3/11/201442.0442.3040.8341.2362,021
3/10/201442.3042.3741.7542.1570,098
3/7/201442.4342.7641.7642.3174,744
3/6/201442.1642.3842.0842.1835,256
3/5/201441.9642.3041.5642.1657,662
Trading Center