Natural Grocers by Vitamin Cottage, Inc. Historical Stock Prices

NGVC 
$26.74
*  
5.21
24.2%
Get NGVC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NGVC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NGVC Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.90  28.67  22.17  26.74 821,138
07/31/2015 23 28.67 22.17 26.74 821,138
07/30/2015 22.08 22.08 20.38 21.53 228,272
07/29/2015 22.42 22.97 21.96 22.29 90,562
07/28/2015 22.19 22.59 21.5 22.38 83,599
07/27/2015 22.37 22.56 22.16 22.31 26,035
07/24/2015 22.72 22.98 22.14 22.54 76,641
07/23/2015 23.21 23.21 22.61 22.75 48,506
07/22/2015 23.04 23.41 23.01 23.2 78,448
07/21/2015 23.2 23.37 22.765 22.98 180,530
07/20/2015 24.1 24.1 23.15 23.27 55,345
07/17/2015 24.7 25.35 23.97 24.13 44,690
07/16/2015 24.28 24.76 23.7921 24.63 22,145
07/15/2015 24.89 24.89 24.17 24.24 33,554
07/14/2015 24.78 24.98 24.77 24.79 37,079
07/13/2015 24.8 25.09 24.51 24.72 43,317
07/10/2015 24.96 25.13 24.68 24.8 24,169
07/09/2015 25.72 25.775 24.58 24.79 141,024
07/08/2015 25.53 25.61 25.14 25.35 53,646
07/07/2015 25.32 25.95 25.08 25.61 87,629
07/06/2015 24.6 25.43 24.36 25.13 98,494
07/02/2015 24.64 24.91 24.31 24.59 51,952
07/01/2015 24.95 24.95 24.38 24.66 45,086
06/30/2015 24.14 24.78 24.06 24.62 40,050
06/29/2015 24.59 24.87 23.94 23.95 89,136
06/26/2015 24.67 24.78 24.34 24.6 64,447
06/25/2015 24.12 24.57 24.01 24.49 40,649
06/24/2015 24.73 24.89 24.06 24.13 41,739
06/23/2015 24.51 24.93 24.45 24.81 45,887
06/22/2015 24.73 24.97 24.34 24.61 52,872
06/19/2015 24.14 25.005 24.14 24.73 106,726
06/18/2015 22.87 24.18 22.87 24.06 48,565
06/17/2015 22.9 23.49 22.55 22.88 98,995
06/16/2015 22.65 22.96 22.64 22.81 97,047
06/15/2015 23 23.23 22.62 22.68 70,989
06/12/2015 23.32 23.47 23.22 23.28 58,189
06/11/2015 23.29 23.61 23.1633 23.3 48,826
06/10/2015 22.87 23.47 22.87 23.3 71,910
06/09/2015 23.53 23.62 22.62 22.85 161,640
06/08/2015 24.37 24.5 23.38 23.48 72,456
06/05/2015 24.88 25.538 24.3 24.37 229,724
06/04/2015 24.69 24.81 23.87 24.22 69,548
06/03/2015 25.14 25.14 24.68 24.87 82,099
06/02/2015 24.84 25.4 24.59 25 67,211
06/01/2015 24.27 25.07 24.16 25.03 100,063
05/29/2015 24.25 24.35 23.67 24.21 109,830
05/28/2015 24.43 24.57 23.92 24.25 101,706
05/27/2015 24.73 24.83 24.42 24.5 70,258
05/26/2015 25.09 25.1 24.38 24.89 134,427
05/22/2015 25.36 25.71 25 25.17 75,264
05/21/2015 25.67 25.84 25.23 25.53 34,095
05/20/2015 25.76 26.05 25.47 25.78 48,422
05/19/2015 25.26 26.03 25.035 25.84 102,647
05/18/2015 25.43 25.8299 25.2223 25.4 59,210
05/15/2015 25.5 25.64 25.31 25.49 49,818
05/14/2015 24.75 25.77 24.62 25.43 131,750
05/13/2015 24.74 24.92 24.281 24.62 73,678
05/12/2015 23.91 24.85 23.71 24.83 97,131
05/11/2015 23.62 24.95 23.55 24.13 113,294
05/08/2015 26.28 26.81 23.38 23.58 355,013
05/07/2015 26.68 26.68 25.02 25.88 278,345
05/06/2015 26.69 26.94 26.29 26.87 68,880
05/05/2015 26.41 26.69 26.28 26.53 75,419
05/04/2015 26.5 26.88 26.288 26.55 50,960
05/01/2015 26.31 26.65 26 26.5 67,876
04/30/2015 26.85 26.85 26.03 26.32 82,557
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?