Natural Grocers by Vitamin Cottage, Inc. Historical Stock Prices

NGVC 
$16.3
*  
0.02
0.12%
Get NGVC Alerts
*Delayed - data as of Oct. 1, 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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.14  16.85  15.89  16.30 197,302
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
08/27/2014 18.85 18.9335 18.68 18.69 57,051
08/26/2014 18.9 19.08 18.85 18.89 52,539
08/25/2014 19.05 19.36 18.82 18.93 78,103
08/22/2014 18.31 19.08 18.13 19.03 118,485
08/21/2014 18.38 18.5 18.05 18.29 133,733
08/20/2014 18.47 18.53 18.34 18.42 66,876
08/19/2014 18.74 18.83 18.54 18.55 72,823
08/18/2014 18.69 18.9401 18.11 18.7 109,585
08/15/2014 18.99 19.01 18.47 18.52 152,489
08/14/2014 19.14 19.14 18.62 18.87 199,344
08/13/2014 19.28 19.36 19.01 19.11 84,853
08/12/2014 19.66 19.66 19.05 19.14 214,630
08/11/2014 20.04 20.04 19.64 19.68 195,528
08/08/2014 19.93 20.31 19.77 19.92 247,603
08/07/2014 20.4 20.42 19.8201 19.96 155,911
08/06/2014 20.18 20.5 20.14 20.39 123,872
08/05/2014 19.99 20.59 19.87 20.35 227,522
08/04/2014 19.88 20.315 19.785 20.1 261,371
08/01/2014 22.59 22.855 19.62 20.69 983,436
07/31/2014 23.52 23.96 22.6 22.68 341,300
07/30/2014 23.79 24.15 23.61 23.88 212,513
07/29/2014 23.49 23.93 23.38 23.73 232,609
07/28/2014 23.62 23.67 23.34 23.42 152,830
07/25/2014 23.45 23.802 23.36 23.57 106,352
07/24/2014 23.51 23.78 23.36 23.7 84,186
07/23/2014 23.92 24.09 23.43 23.49 160,117
07/22/2014 23.98 24.09 23.77 23.97 165,554
07/21/2014 23.76 24.27 23.53 23.93 122,282
07/18/2014 23.2 24.19 23.2 23.91 148,501
07/17/2014 22.81 23.8 22.73 23.32 151,109
07/16/2014 23.11 23.11 22.52 22.97 103,391
07/15/2014 22.7 23 22.24 22.9 131,332
07/14/2014 22.93 22.98 22.51 22.71 71,790
07/11/2014 22.2 23.22 22.17 22.78 123,066
07/10/2014 21.36 22.315 21.1 22.18 136,954
07/09/2014 21.52 21.9 21.16 21.77 121,309
07/08/2014 22.19 22.19 20.98 21.47 155,104
07/07/2014 22.39 22.414 22.03 22.16 116,420
07/03/2014 22.07 22.5 21.95 22.46 82,168
07/02/2014 21.9 22.049 21.74 21.94 126,818
07/01/2014 21.58 22.01 21.38 21.81 100,232
06/30/2014 20.68 21.59 20.68 21.41 81,456
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?