$13.75 +0.60 (%) Natural Grocers by Vitamin Cottage Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 03:35 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
7/28/201613.4213.7913.0613.15166,394
7/27/201613.5813.8313.3313.4977,714
7/26/201613.7614.0413.4813.6287,131
7/25/201613.5913.8113.5913.7195,513
7/22/201613.5613.6813.4613.5385,105
7/21/201613.4213.6913.4213.5269,217
7/20/201613.4313.7113.4213.4452,736
7/19/201613.8113.8713.4213.4378,257
7/18/201613.7013.8913.4113.7571,435
7/15/201613.8413.8513.5513.5735,467
7/14/201614.0514.1313.7113.7751,110
7/13/201613.9114.2113.9114.02102,841
7/12/201613.8514.0113.7013.96110,154
7/11/201613.8914.0113.7913.8652,952
7/8/201613.7413.9813.7413.9181,684
7/7/201613.3213.7613.3213.7581,362
7/6/201613.0513.5013.0013.3994,671
7/5/201612.9713.2412.8813.0855,456
7/1/201613.0313.1012.9112.9864,497
6/30/201612.9913.1112.9313.05101,918
6/29/201613.0413.1012.8913.0175,165
6/28/201612.8913.2012.8212.97170,323
6/27/201613.0613.1612.7012.8470,924
6/24/201612.6613.1912.2913.09377,147
6/23/201612.9013.1512.9013.0563,566
6/22/201612.9713.0912.7712.7975,294
6/21/201613.1513.3112.8613.0039,819
6/20/201613.2913.4213.1313.1556,102
6/17/201613.3513.3713.0413.22102,616
6/16/201612.8513.2912.8513.2975,688
6/15/201612.7513.1212.7512.9671,443
6/14/201613.0813.2312.7512.8588,881
6/13/201613.2313.2312.9213.1367,566
6/10/201613.4013.8013.1613.2473,407
6/9/201613.5013.9413.2713.4681,981
6/8/201613.8313.8513.5113.5281,810
6/7/201613.5713.9813.5613.7891,744
6/6/201613.3813.6113.3813.4455,203
6/3/201613.5013.5213.2813.3542,903
6/2/201613.7213.9113.4713.6363,507
6/1/201613.3313.8313.3013.75139,227
5/31/201613.4013.5113.1913.2557,342
5/27/201613.6713.8113.2713.3765,713
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
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center