Natural Grocers by Vitamin Cottage, Inc. Common Stock Historical Stock Prices

NGVC 
$13.27
*  
0.09
0.67%
Get NGVC Alerts
*Delayed - data as of May 2, 2016 9:59 ET  -  Find a broker to begin trading NGVC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NGVC Real Time
 
 
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 29-APR-2015 TO 29-APR-2016

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.
9:59 13.47 13.63 13.21 13.27 10,417
04/29/2016 13.47 13.53 13.34 13.36 263,382
04/28/2016 13.47 13.69 13.36 13.49 127,641
04/27/2016 13.65 13.6612 13.42 13.51 177,928
04/26/2016 13.56 13.87 13.5 13.6 158,673
04/25/2016 13.65 13.8 13.21 13.63 401,467
04/22/2016 13.95 14.0095 13.1401 13.35 549,312
04/21/2016 16.23 16.23 13.48 13.69 1,718,215
04/20/2016 19.09 20.63 19.09 20.38 51,988
04/19/2016 19.49 19.49 18.93 19.15 55,714
04/18/2016 19.71 19.87 19.22 19.5 46,083
04/15/2016 19.69 20.05 19.5 19.7 29,609
04/14/2016 20.5299 20.5299 19.55 19.64 61,284
04/13/2016 19.94 20.26 19.865 19.99 77,166
04/12/2016 19.68 19.92 19.58 19.81 54,690
04/11/2016 20.31 20.39 19.6 19.62 62,786
04/08/2016 20.23 20.31 19.93 20.28 34,487
04/07/2016 20.47 20.785 20.01 20.11 34,140
04/06/2016 19.71 20.68 19.62 20.62 56,527
04/05/2016 19.66 19.9 19.66 19.75 46,894
04/04/2016 21.074 21.12 19.74 19.84 133,909
04/01/2016 21.16 21.97 20.88 21.12 132,632
03/31/2016 21.6 21.8 21.25 21.27 42,480
03/30/2016 21.63 22.2 21.41 21.63 197,351
03/29/2016 21.34 21.76 21.3065 21.59 55,328
03/28/2016 21.33 21.74 21.055 21.33 48,373
03/24/2016 21.14 21.52 20.8001 21.36 64,481
03/23/2016 21.64 21.7137 21.24 21.31 39,260
03/22/2016 21.38 21.85 21.27 21.56 40,324
03/21/2016 21.45 21.9 21.2601 21.52 106,048
03/18/2016 21.35 21.71 21.22 21.3 105,384
03/17/2016 21.01 21.42 20.745 21.21 28,818
03/16/2016 20.64 21.09 20.58 20.96 40,797
03/15/2016 20.92 21.12 20.602 20.65 35,959
03/14/2016 20.88 21.19 20.82 20.93 36,092
03/11/2016 20.41 21 20.15 20.8 42,414
03/10/2016 21.26 21.26 19.98 20.2 113,581
03/09/2016 20.62 21 20.46 20.77 94,769
03/08/2016 20.75 21.06 20.45 20.48 44,975
03/07/2016 20.38 21.14 20.38 20.8 47,497
03/04/2016 20.5 21.1 20.42 20.49 56,217
03/03/2016 20.47 20.49 20.16 20.44 49,739
03/02/2016 20.29 20.7 20.06 20.4 35,163
03/01/2016 20.2 20.52 19.6 20.19 117,005
02/29/2016 20.08 20.56 19.9 20.12 112,977
02/26/2016 20.05 20.63 20.02 20.25 67,766
02/25/2016 19.61 20.32 19.58 20.05 53,644
02/24/2016 19.15 19.73 18.87 19.64 47,575
02/23/2016 19.14 19.51 18.965 19.26 54,990
02/22/2016 19.41 19.67 18.94 19.12 140,251
02/19/2016 19.37 19.95 19.03 19.26 196,113
02/18/2016 19.28 19.75 18.71 19.37 79,879
02/17/2016 18.99 19.52 18.99 19.32 84,769
02/16/2016 18.57 19.13 18.21 18.98 66,610
02/12/2016 17.8 18.66 17.8 18.36 72,492
02/11/2016 16.88 17.73 16.88 17.71 129,818
02/10/2016 17.71 18.065 16.99 17.09 164,951
02/09/2016 17.73 18.265 17.69 17.91 106,703
02/08/2016 18.01 18.1 17.69 17.95 74,282
02/05/2016 18.25 18.6 17.76 18.11 92,206
02/04/2016 17.9 18.39 17.806 18.23 125,447
02/03/2016 17.78 18.11 17.41 18.02 171,373
02/02/2016 17.81 17.86 17.185 17.66 126,044
02/01/2016 17.64 18.2795 17.19 18.02 172,122
01/29/2016 19.18 19.243 16.59 18.01 744,777
01/28/2016 20.77 20.86 20.38 20.73 83,239
01/27/2016 20.89 21.1 20.54 20.67 123,628
01/26/2016 20.85 21.07 20.6 21.07 96,545
01/25/2016 21.36 21.48 20.66 20.78 85,632
01/22/2016 21.08 21.99 21.08 21.36 219,104
01/21/2016 20.51 21.72 20.46 20.99 111,788
01/20/2016 20.5 20.829 19.82 20.59 114,765
01/19/2016 21.51 21.68 20.57 20.75 128,549
01/15/2016 21.11 21.78 20.21 21.52 130,578
01/14/2016 22.11 22.11 21.42 21.6 94,921
01/13/2016 20.83 22.43 20.83 21.99 167,360
01/12/2016 20.81 21.1365 20.53 20.75 65,466
01/11/2016 20.45 20.985 20.45 20.73 120,235
01/08/2016 19.75 20.87 19.75 20.42 102,829
01/07/2016 19.71 19.94 19.61 19.86 73,349
01/06/2016 19.95 20.11 19.68 20.08 111,936
01/05/2016 20.2 20.59 20.075 20.16 43,542
01/04/2016 20.11 20.2943 19.69 20.2 65,443
12/31/2015 20.77 20.77 20.146 20.37 59,099
12/30/2015 20.96 21.19 20.68 20.75 38,562
12/29/2015 20.75 20.95 20.52 20.89 59,487
12/28/2015 20.75 20.89 20.3 20.6 24,902
12/24/2015 20.9 21.1 20.75 20.92 12,379
12/23/2015 20.65 21.13 20.5614 20.94 40,631
12/22/2015 20.52 20.7 20.38 20.59 40,273
12/21/2015 20.4 20.53 19.97 20.42 49,062
12/18/2015 20.34 20.6 20.13 20.13 104,756
12/17/2015 20.88 21.09 19.75 20.46 59,193
12/16/2015 20.34 20.8 20.32 20.73 23,505
12/15/2015 20.13 20.325 20.0268 20.19 44,461
12/14/2015 20.01 20.2 20.01 20.08 56,029
12/11/2015 19.91 20.29 19.82 20.09 94,447
12/10/2015 20.29 20.515 20.14 20.18 29,098
12/09/2015 20.03 20.24 19.88 20.11 42,558
12/08/2015 19.95 20.395 19.8 20.01 51,205
12/07/2015 19.96 20.42 19.71 20.24 54,503
12/04/2015 19.82 20.48 19.68 20.01 54,399
12/03/2015 20.09 20.33 19.68 19.83 74,134
12/02/2015 20.28 20.575 19.51 20.09 78,695
12/01/2015 20.84 20.84 20.135 20.38 62,808
11/30/2015 21.09 21.18 20.76 20.81 92,732
11/27/2015 20.89 21.48 20.72 21.13 29,377
11/25/2015 20.54 21.215 20.54 20.98 57,076
11/24/2015 20.75 21.01 20.47 20.6 75,583
11/23/2015 21.34 21.515 20.24 20.85 201,163
11/20/2015 21.17 21.8697 19.5 21.63 287,396
11/19/2015 20.93 21.32 20.41 21.12 200,833
11/18/2015 20.83 21.12 20.265 20.9 104,735
11/17/2015 21.26 21.5 21.04 21.26 70,676
11/16/2015 21.72 22.33 20.59 21.21 126,166
11/13/2015 21.8 22.37 21.5 21.8 96,968
11/12/2015 22.11 22.11 21.5 21.99 52,994
11/11/2015 22.55 22.71 21.89 22.14 53,734
11/10/2015 22.26 22.5 21.92 22.37 32,691
11/09/2015 22.94 22.94 22.12 22.27 38,096
11/06/2015 22.81 23.2299 22.21 23.05 39,871
11/05/2015 22.69 22.85 22.19 22.84 36,053
11/04/2015 23.57 23.71 22.7 22.85 93,370
11/03/2015 23.83 23.83 23.045 23.48 43,813
11/02/2015 23.99 24.5 23.47 23.98 55,727
10/30/2015 24.17 24.17 23.62 23.95 49,867
10/29/2015 24.3 24.6 23.93 24.15 31,211
10/28/2015 23.23 24.33 23.01 24.23 31,823
10/27/2015 23.76 23.76 22.97 23.16 38,629
10/26/2015 24.44 24.462 23.68 23.81 24,489
10/23/2015 24.76 25.01 24.45 24.59 29,039
10/22/2015 24.55 25.37 24.5 24.66 28,198
10/21/2015 24.75 25.05 24.46 24.65 33,371
10/20/2015 25.37 25.733 24.67 24.75 46,146
10/19/2015 24.67 25.47 24.57 25.36 54,047
10/16/2015 24.33 24.78 24.03 24.59 44,204
10/15/2015 23.8 24.29 23.44 24.22 60,095
10/14/2015 24.42 24.51 23.56 23.7 30,498
10/13/2015 24.87 25.15 24.33 24.37 26,301
10/12/2015 24.96 25.24 24.48 24.83 32,531
10/09/2015 25.5 25.85 24.71 24.93 109,984
10/08/2015 24.88 25.57 24.8601 25.37 72,307
10/07/2015 24.69 25.06 24.68 24.93 108,072
10/06/2015 24.32 24.77 24.11 24.57 85,491
10/05/2015 23.68 24.45 23.63 24.36 75,197
10/02/2015 22.42 23.57 22.27 23.57 42,918
10/01/2015 22.62 22.67 22.45 22.55 59,011
09/30/2015 22.92 23.19 22.53 22.69 43,788
09/29/2015 22.71 23 22.57 22.93 53,028
09/28/2015 22.88 23.12 22.55 22.75 103,751
09/25/2015 23.36 23.52 22.7 22.84 89,837
09/24/2015 23.52 23.53 22.95 23.28 48,910
09/23/2015 23.53 23.68 23.18 23.58 49,278
09/22/2015 23.66 23.74 23.23 23.5 42,094
09/21/2015 24.39 24.4 23.77 23.9 53,963
09/18/2015 24.09 24.52 23.49 24.16 175,635
09/17/2015 23.13 24.28 23.13 24.25 54,217
09/16/2015 23.28 23.45 22.98 23.17 46,872
09/15/2015 22.84 23.38 22.68 23.33 68,880
09/14/2015 22.66 22.88 22.46 22.71 113,878
09/11/2015 23.65 23.86 22.37 22.65 279,521
09/10/2015 23.73 24.226 23.0301 23.73 271,047
09/09/2015 24.91 25.17 23.68 23.75 304,426
09/08/2015 25 25 24.59 24.82 82,312
09/04/2015 24.06 24.99 24 24.8 58,418
09/03/2015 24.39 24.75 23.88 24.38 154,852
09/02/2015 24.71 24.71 24.1 24.42 224,595
09/01/2015 23.96 24.38 23.95 24.34 114,089
08/31/2015 23.8 24.3 23.68 24.28 78,747
08/28/2015 23.82 23.95 23.11 23.84 55,653
08/27/2015 23.3 23.96 22.75 23.92 134,758
08/26/2015 23.85 24.52 22.74 23.14 186,878
08/25/2015 23.42 23.55 22.87 23.07 75,541
08/24/2015 22.13 23.37 19.82 22.95 114,274
08/21/2015 23.6 24.06 23.22 23.64 86,252
08/20/2015 23.98 24.15 23.8015 23.85 54,582
08/19/2015 24.32 24.5 24 24.22 39,548
08/18/2015 24.75 24.81 24.22 24.33 81,378
08/17/2015 24.97 25.2549 24.61 24.88 38,492
08/14/2015 24.54 25.1799 24.51 25.06 52,564
08/13/2015 25.2 25.22 24.42 24.62 83,981
08/12/2015 24 24.94 23.6801 24.9 57,240
08/11/2015 24.62 24.826 23.93 24.02 73,427
08/10/2015 25.3 25.372 24.5 24.72 146,733
08/07/2015 25.53 25.74 25.105 25.19 83,008
08/06/2015 26.17 26.33 25.2 25.75 63,581
08/05/2015 25.89 26.66 25.67 25.9 116,279
08/04/2015 26.92 26.92 25.455 25.6 150,348
08/03/2015 26.7 27 25.32 25.66 155,632
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
04/29/2015 27.57 27.57 26.67 27.06 58,032
*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?