Natural Grocers by Vitamin Cottage, Inc. Historical Stock Prices

NGVC 
$22.48
*  
unch
unch
Get NGVC Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading NGVC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
16:00  22.43  22.88  22.35  22.48 47,557
11/28/2014 22.54 22.88 22.35 22.48 47,557
11/26/2014 22.56 22.99 22.3401 22.48 116,201
11/25/2014 23.02 23.215 21.885 22.48 218,621
11/24/2014 23.36 23.719 22.91 23.05 291,526
11/21/2014 22.01 23.84 22 23.15 612,318
11/20/2014 19.12 19.4 19 19.35 160,852
11/19/2014 19.68 19.68 18.93 19.28 149,899
11/18/2014 19.47 19.87 19.38 19.64 186,946
11/17/2014 19.1 19.51 19.07 19.35 94,057
11/14/2014 18.85 19.22 18.735 19.05 64,428
11/13/2014 18.69 19.45 18.69 18.79 106,334
11/12/2014 18.26 19 18.03 18.84 55,113
11/11/2014 18.03 18.41 17.95 18.3 49,676
11/10/2014 17.98 18.47 17.83 18.1 72,703
11/07/2014 18.63 18.69 17.87 17.98 138,059
11/06/2014 18.31 18.793 18.11 18.52 105,738
11/05/2014 17.93 18.37 17.79 18.17 109,584
11/04/2014 17.89 18.21 17.53 17.69 37,290
11/03/2014 18.22 18.3214 17.7 17.89 53,824
10/31/2014 17.87 18.27 17.7866 18.11 63,607
10/30/2014 17.26 17.83 17.12 17.58 47,486
10/29/2014 17.53 17.56 17.09 17.32 43,273
10/28/2014 16.48 17.6 16.34 17.5 62,446
10/27/2014 16.78 16.78 16.22 16.47 87,472
10/24/2014 16.91 17 16.59 16.86 40,625
10/23/2014 16.83 17.23 16.57 16.96 94,182
10/22/2014 17.52 17.75 16.68 16.72 52,182
10/21/2014 17.79 17.91 17.38 17.53 92,002
10/20/2014 17.46 17.94 17.46 17.74 72,176
10/17/2014 17.97 17.97 17.38 17.5 137,855
10/16/2014 16.66 17.85 16.54 17.68 256,397
10/15/2014 16.06 16.89 16 16.62 209,681
10/14/2014 16.69 17.08 15.93 16.14 168,586
10/13/2014 15.9 16.88 15.9 16.55 97,277
10/10/2014 16.12 16.27 15.94 15.99 105,229
10/09/2014 16.73 16.73 16.17 16.19 69,324
10/08/2014 16.64 17.01 16.52 16.88 96,766
10/07/2014 16.52 17.157 16.39 16.6 127,465
10/06/2014 16.27 16.68 16.12 16.57 56,015
10/03/2014 16.22 16.72 16.15 16.24 79,325
10/02/2014 16.3 16.55 15.91 16.2 164,200
10/01/2014 16.25 16.85 15.89 16.3 197,302
09/30/2014 17.1 17.1 16.01 16.28 338,710
09/29/2014 17.07 17.31 17 17.14 116,748
09/26/2014 17.44 17.44 17.09 17.24 78,528
09/25/2014 17.36 17.91 16.95 17.45 260,682
09/24/2014 17.32 17.55 17.1 17.44 73,936
09/23/2014 17.9 18.06 17.25 17.3 151,663
09/22/2014 18.28 18.325 17.91 17.93 102,700
09/19/2014 18.88 18.88 18.26 18.33 101,895
09/18/2014 18.07 18.76 18.07 18.73 89,496
09/17/2014 18.71 18.91 17.88 17.95 255,416
09/16/2014 18.74 18.97 18.17 18.72 99,105
09/15/2014 18.8 18.955 18.63 18.73 104,281
09/12/2014 18.79 18.91 18.69 18.8 101,245
09/11/2014 18.35 18.92 18.33 18.74 60,008
09/10/2014 18.36 18.77 18.31 18.5 59,188
09/09/2014 18.91 18.91 18.15 18.36 150,853
09/08/2014 18.84 19.107 18.75 18.83 64,895
09/05/2014 18.53 19 18.53 18.93 232,475
09/04/2014 18.67 18.781 18.4 18.61 81,451
09/03/2014 18.64 18.73 18.5 18.67 115,611
09/02/2014 18.48 18.69 18.35 18.54 132,947
08/29/2014 18.07 18.47 18 18.45 120,160
08/28/2014 18.5 18.68 17.89 18.07 193,503
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?