Natural Grocers by Vitamin Cottage, Inc. Historical Stock Prices

NGVC 
$26.55
*  
0.05
0.19%
Get NGVC Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading NGVC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NGVC After Hours
 
 
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: 1 Year, From 01-MAY-2014 TO 01-MAY-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  26.51  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
04/29/2015 27.57 27.57 26.67 27.06 58,032
04/28/2015 27.13 28.44 26.78 27.77 95,889
04/27/2015 26.67 26.9699 26.04 26.46 54,171
04/24/2015 26.77 26.95 25.94 26.73 119,403
04/23/2015 26.38 26.81 26.01 26.7 73,505
04/22/2015 26.7 26.74 26.33 26.48 69,098
04/21/2015 26.67 26.85 26.22 26.68 67,267
04/20/2015 26.35 26.6 26.17 26.31 64,149
04/17/2015 26.28 26.31 25.6 26.22 125,661
04/16/2015 28.26 28.37 26.45 26.55 167,432
04/15/2015 29.43 29.9 27.96 28.28 167,811
04/14/2015 28.63 29.65 28.58 29.44 111,650
04/13/2015 28.65 29 28.54 28.79 71,368
04/10/2015 29.21 29.21 28.57 28.82 45,341
04/09/2015 29.22 29.4 28.65 29.21 63,830
04/08/2015 28.86 29.3 28.45 29.11 65,421
04/07/2015 28.5 29.78 28.37 28.75 75,753
04/06/2015 28.09 28.46 28.04 28.33 54,711
04/02/2015 27.96 28.37 27.71 28.32 54,564
04/01/2015 27.53 27.88 27.07 27.8 56,288
03/31/2015 27.64 27.89 27.28 27.61 63,745
03/30/2015 27.13 27.74 27.13 27.56 38,581
03/27/2015 26.81 27.215 26.46 27.09 89,097
03/26/2015 26.67 27.22 26.45 26.72 40,479
03/25/2015 27.46 27.53 26.47 26.91 129,373
03/24/2015 26.9 27.43 26.9 27.35 34,802
03/23/2015 26.33 27.44 26.33 26.99 153,677
03/20/2015 26.58 26.85 26.21 26.44 127,118
03/19/2015 27.16 27.39 26.46 26.62 104,135
03/18/2015 27.89 27.89 26.97 27.16 163,878
03/17/2015 28.45 28.59 27.56 27.77 68,480
03/16/2015 29.62 29.85 28.25 28.42 136,931
03/13/2015 30.02 30.65 29.15 29.37 81,386
03/12/2015 28.86 30 28.81 29.94 207,856
03/11/2015 29.09 29.42 28.68 28.96 54,883
03/10/2015 29.87 30.3 29.01 29.14 65,489
03/09/2015 29.61 30.67 29.22 30.01 133,440
03/06/2015 29.16 30.27 28.55 29.64 170,648
03/05/2015 29.46 29.575 28.5 29.16 111,646
03/04/2015 28.58 29.74 28.49 29.2 126,426
03/03/2015 29.25 29.61 28.56 28.75 63,049
03/02/2015 29.27 30 29.01 29.53 98,444
02/27/2015 29.87 29.87 29.3 29.45 67,492
02/26/2015 29.45 30.46 29.2 29.77 101,739
02/25/2015 29.62 29.75 29.1817 29.37 65,414
02/24/2015 29.71 30.28 29.5004 29.62 48,158
02/23/2015 30.19 30.19 29.6 29.79 38,302
02/20/2015 30.38 30.4299 29.95 30.09 38,822
02/19/2015 30.76 30.86 30.3 30.38 53,771
02/18/2015 30.41 31 30.31 30.56 76,424
02/17/2015 30.47 30.68 30.12 30.25 64,906
02/13/2015 29.8 31.08 29.61 30.28 87,246
02/12/2015 30.98 31.25 29.7 29.83 105,428
02/11/2015 30.1 30.54 29.64 30.43 89,008
02/10/2015 30.61 30.75 29.66 29.84 82,516
02/09/2015 31.11 31.4199 30.26 30.27 106,821
02/06/2015 31.72 31.83 30.945 31.3 83,531
02/05/2015 31.25 31.89 31.07 31.54 162,550
02/04/2015 29.63 31.33 29.59 31.07 146,417
02/03/2015 30.24 30.4399 28.98 29.64 188,377
02/02/2015 30.28 30.695 29.401 30.21 367,209
01/30/2015 30.07 35 30.01 30.8 1,009,419
01/29/2015 28.22 28.58 27.6901 28.46 151,145
01/28/2015 28.8 28.9 27.85 28.06 170,596
01/27/2015 27.39 28.4299 27.3 28.25 210,864
01/26/2015 28.54 28.684 26.89 27.5 136,888
01/23/2015 27.62 28.85 27.02 28.54 536,857
01/22/2015 27.51 28 26.99 27.53 160,856
01/21/2015 27.38 27.73 27.13 27.51 68,191
01/20/2015 27.26 27.805 26.935 27.53 85,996
01/16/2015 26.28 27.5 25.97 27.27 208,430
01/15/2015 26.05 26.51 25.61 26.42 182,562
01/14/2015 25.72 26.02 25.625 25.98 62,109
01/13/2015 26.37 27.15 25.0214 25.88 330,451
01/12/2015 26.04 26.37 25.44 26.1 100,267
01/09/2015 26.03 26.14 25.62 25.88 109,358
01/08/2015 26.6 26.7 25.64 26.08 106,271
01/07/2015 25.75 26.76 25.3854 26.33 199,435
01/06/2015 26.7 26.725 24.84 25.49 262,168
01/05/2015 26.58 27.19 26.24 26.77 150,917
01/02/2015 28.44 28.44 26.11 26.62 99,076
12/31/2014 26.96 28.72 26.96 28.17 101,211
12/30/2014 27.43 27.72 26.65 26.82 62,805
12/29/2014 26.61 27.48 26.61 27.37 52,392
12/26/2014 26.3 26.86 26.11 26.74 51,814
12/24/2014 26.29 26.5 26.1001 26.39 23,552
12/23/2014 26.69 26.69 26.26 26.3 214,967
12/22/2014 26.36 26.59 26.33 26.42 71,272
12/19/2014 26.43 26.56 26.32 26.39 113,706
12/18/2014 26.75 26.75 26.1955 26.46 64,543
12/17/2014 26.08 26.69 25.96 26.53 123,916
12/16/2014 25.68 26.35 25.54 25.96 90,010
12/15/2014 25.95 26.33 25.46 25.72 99,843
12/12/2014 26.07 26.435 25.32 25.93 105,633
12/11/2014 25.61 26.96 25.61 26.31 195,192
12/10/2014 25.36 25.66 24.95 25.45 76,068
12/09/2014 24.62 25.495 24.32 25.28 119,534
12/08/2014 25.07 25.18 24.62 24.99 87,444
12/05/2014 24.18 25.15 24.18 24.99 81,897
12/04/2014 24.69 25.16 24.1 24.13 154,260
12/03/2014 23.634 25.16 23.32 24.56 196,428
12/02/2014 23.01 23.69 23 23.55 116,730
12/01/2014 23.16 23.46 22.82 22.98 199,791
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
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
06/27/2014 20.65 20.87 20.26 20.66 165,870
06/26/2014 21.19 21.4299 20.5 20.83 103,508
06/25/2014 21.18 21.366 20.76 21.25 138,436
06/24/2014 21.93 22.1 21.19 21.24 107,334
06/23/2014 21.84 22.04 21.4512 21.89 63,581
06/20/2014 22 22.16 21.73 21.79 134,377
06/19/2014 22.45 22.47 21.88 22.04 87,546
06/18/2014 22.8 22.855 22.14 22.47 195,899
06/17/2014 22.99 23.19 22.85 22.92 198,895
06/16/2014 22.94 23.01 22.41 22.92 130,885
06/13/2014 22.45 23.19 22.35 23 149,125
06/12/2014 22.2 22.49 22.04 22.42 100,392
06/11/2014 22.15 22.38 22 22.24 94,630
06/10/2014 22.08 22.32 21.84 22.26 192,746
06/09/2014 21.96 22.12 21.76 22.08 197,913
06/06/2014 21.41 22.1 21.32 22.03 140,875
06/05/2014 20.82 21.39 20.31 21.29 135,149
06/04/2014 20.16 20.96 20.05 20.87 168,221
06/03/2014 19.78 20.45 19.06 20.23 688,696
06/02/2014 20.56 20.56 18.9501 19.73 516,090
05/30/2014 20.75 20.84 19.94 20.79 263,783
05/29/2014 20.63 21.03 20.51 20.71 156,792
05/28/2014 21.6 21.76 20.35 20.61 202,326
05/27/2014 21.38 21.78 21.29 21.69 220,890
05/23/2014 21.02 21.45 20.81 21.35 90,195
05/22/2014 20.37 21.5928 20.37 21.09 233,487
05/21/2014 22 22.34 20.72 20.77 455,402
05/20/2014 22.96 22.998 21.67 22.2 174,666
05/19/2014 23 23.51 22.814 23.12 137,239
05/16/2014 23.1 23.53 23.02 23.19 108,803
05/15/2014 23 23.16 22.3201 23.02 174,981
05/14/2014 23.88 24.0799 22.93 22.98 205,629
05/13/2014 24.51 24.65 23.78 24 188,181
05/12/2014 24.25 24.63 23.91 24.31 244,546
05/09/2014 22.85 24.32 22.72 24.18 395,234
05/08/2014 22.41 23.59 22.32 22.67 408,853
05/07/2014 23.35 23.46 21.5501 22.63 584,124
05/06/2014 24 24.08 23.58 23.78 339,389
05/05/2014 23.02 25.28 22.59 23.97 770,659
05/02/2014 28.01 29.99 23.02 23.15 2,507,801
05/01/2014 35.57 36.52 35.35 36.5 106,542
*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?