Natural Grocers by Vitamin Cottage, Inc. Historical Stock Prices

NGVC 
$34.98
*  
0.11
 negative 
0.32%
Get NGVC Alerts
*Delayed - data as of Apr. 16, 2014 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  35.04  35.6199  34.41  34.98 142,853
04/16/2014 35.28 35.6199 34.41 34.98 142,853
04/15/2014 35.3 35.66 34.101 34.87 140,747
04/14/2014 36.21 36.43 34.6782 35.11 176,225
04/11/2014 36.94 37.465 35.87 36 186,936
04/10/2014 38.9 38.9 36.69 37.29 180,461
04/09/2014 38.95 39.58 38.73 38.99 220,594
04/08/2014 38.86 39.232 38.37 38.71 221,340
04/07/2014 40.6 40.6 38.46 38.86 206,908
04/04/2014 42.45 42.45 40.32 40.84 89,357
04/03/2014 43.07 43.07 41.924 42.08 81,577
04/02/2014 43.35 43.4 42.57 42.94 67,256
04/01/2014 43.76 44 43.16 43.45 101,633
03/31/2014 43.376 43.87 42.57 43.66 111,447
03/28/2014 42.55 43.28 42.22 42.76 40,541
03/27/2014 42.35 42.965 41.9 42.58 128,153
03/26/2014 43.33 43.97 42.4 42.41 50,652
03/25/2014 43.76 44.16 42.88 42.94 77,198
03/24/2014 43.96 44 42.4201 43.36 130,084
03/21/2014 44.41 44.6 43.75 43.96 63,310
03/20/2014 43.94 44.4634 43.548 44.07 84,559
03/19/2014 43.82 44.58 43.02 44.05 121,072
03/18/2014 42.71 43.955 42.666 43.84 99,059
03/17/2014 41.78 42.89 41.78 42.72 105,906
03/14/2014 41.49 42.4 40.88 41.95 55,255
03/13/2014 42.21 42.21 41.255 41.69 85,165
03/12/2014 41.05 42.24 40.4101 42.23 95,860
03/11/2014 42.04 42.3 40.83 41.23 62,021
03/10/2014 42.3 42.37 41.75 42.15 70,098
03/07/2014 42.43 42.76 41.7622 42.31 74,744
03/06/2014 42.16 42.38 42.08 42.18 35,256
03/05/2014 41.96 42.3 41.56 42.16 57,662
03/04/2014 41.05 42.43 41.05 41.97 183,901
03/03/2014 40.5 41.1 40.03 40.98 92,686
02/28/2014 41.07 41.32 40.32 40.74 161,702
02/27/2014 40.37 41.22 40.2578 41.01 61,234
02/26/2014 40.03 40.8459 39.83 40.52 126,988
02/25/2014 39.59 40.25 39.31 39.92 154,047
02/24/2014 39.96 40 39.13 39.46 106,414
02/21/2014 40.24 40.25 38.87 39.83 135,337
02/20/2014 40.2 40.25 39.85 40.19 112,206
02/19/2014 40.2 40.47 39.91 40.04 56,946
02/18/2014 39.9 40.33 39.508 40.19 111,622
02/14/2014 38.6 40.36 38.404 39.8 184,507
02/13/2014 38.03 38.65 37.35 38.61 103,675
02/12/2014 38.15 38.59 38.11 38.45 140,375
02/11/2014 37.82 38.46 37.655 38.15 61,811
02/10/2014 37.75 38.05 37.445 37.91 90,289
02/07/2014 38.72 38.74 37.52 37.88 108,138
02/06/2014 37.82 38.61 37.59 38.53 93,882
02/05/2014 38.08 38.48 37.38 37.58 151,381
02/04/2014 38.2 38.45 37.9 38.2 142,254
02/03/2014 38 38.24 37.4 37.99 204,118
01/31/2014 38.25 38.71 35.946 37.97 613,464
01/30/2014 33.81 35.28 33.64 33.94 257,713
01/29/2014 34.5 34.6 33.51 33.51 276,381
01/28/2014 37.88 37.88 34.66 34.75 527,788
01/27/2014 37.79 38.47 36.5 38.07 115,358
01/24/2014 40.57 41.5399 37.74 37.92 372,929
01/23/2014 42.04 42.04 40.13 41 157,514
01/22/2014 41.91 42.25 41.22 42.16 68,878
01/21/2014 41.53 42.03 41.49 41.87 63,682
01/17/2014 41.93 41.93 41.14 41.45 123,571
01/16/2014 42.15 42.5 41.26 41.84 82,458
01/15/2014 42.58 42.791 41.89 42.37 68,923
01/14/2014 40.58 42.48 40.48 42.37 106,402
01/13/2014 42.69 42.69 40.02 40.45 129,967
01/10/2014 42.19 42.73 41.89 42.71 40,491
01/09/2014 42.54 42.74 42 42.14 98,606
01/08/2014 42.39 42.75 42.21 42.54 85,137
01/07/2014 42.19 42.58 41.91 42.5 89,611
01/06/2014 42.02 42.28 41.24 42.04 132,261
01/03/2014 41.77 42.21 41.35 41.99 86,588
01/02/2014 42.17 42.27 41.066 41.74 122,139
12/31/2013 41.99 42.6 41.9 42.45 68,740
12/30/2013 42 42.48 41.9 42.01 114,616
12/27/2013 42.04 42.4125 41.355 41.91 70,913
12/26/2013 41.9 42.68 41.15 41.93 114,276
12/24/2013 41.58 41.92 40.83 41.78 48,881
12/23/2013 41.19 41.88 41.05 41.58 105,720
12/20/2013 40.6 41.6135 39.78 41.1 127,516
12/19/2013 40.4 40.9 39.37 40.56 100,231
12/18/2013 40.15 41.479 40.05 40.57 152,304
12/17/2013 38.67 39.63 38.36 39.49 68,063
12/16/2013 38.74 39.28 38.28 38.67 108,260
12/13/2013 38.76 39.55 38.4 38.47 106,105
12/12/2013 37.71 39.1 37.71 38.76 122,854
12/11/2013 38.14 38.83 37.02 37.94 121,388
12/10/2013 37.25 38.42 36.97 37.96 91,133
12/09/2013 39.03 39.06 37.06 37.4 150,477
12/06/2013 39.42 39.69 38.7 38.78 105,474
12/05/2013 38.64 38.91 38.04 38.83 131,019
12/04/2013 39.76 40.13 37.56 38.57 136,885
12/03/2013 38.02 39.76 38.02 39.56 357,878
12/02/2013 37.34 38.33 37.31 38.24 196,128
11/29/2013 37.26 37.45 36.63 36.78 47,948
11/27/2013 35.78 37.1 35.78 37 90,340
11/26/2013 36.32 36.78 35.61 35.77 89,448
11/25/2013 36.24 36.81 35.62 36.23 117,803
11/22/2013 38.7 38.7 34.466 36.3 505,261
11/21/2013 37.15 38.75 36.66 37.98 194,750
11/20/2013 35.31 37.15 34.5 36.97 208,290
11/19/2013 35.01 37.309 34.7 35.06 156,068
11/18/2013 37.87 38.03 34.56 35.01 183,074
11/15/2013 36.9 38.05 36.9 37.69 58,326
11/14/2013 37.9 37.9 36.5 37.01 75,531
11/13/2013 37.72 38.09 37.05 37.9 71,873
11/12/2013 37.2 38 36.9 37.95 60,738
11/11/2013 37.62 38.1 37.12 37.21 36,232
11/08/2013 37.74 38.31 36.576 37.76 78,798
11/07/2013 38.35 38.9 37.24 37.9 87,304
11/06/2013 38.9 39.47 38.24 38.35 47,630
11/05/2013 39.64 39.7099 38.62 38.69 70,580
11/04/2013 38.34 39.91 38 39.77 85,305
11/01/2013 40 40.31 37.7845 38.34 91,939
10/31/2013 39.58 40.7899 39.04 39.9 128,130
10/30/2013 39.8 40.03 38.81 39.5 177,998
10/29/2013 39.17 39.99 38.95 39.8 105,086
10/28/2013 38.48 39.55 38.37 38.97 55,077
10/25/2013 38.51 38.77 37.376 38.25 60,334
10/24/2013 38.42 38.78 37.75 38.28 34,379
10/23/2013 38.45 38.97 37.01 38.51 97,131
10/22/2013 39.84 39.84 38.15 38.62 85,431
10/21/2013 39.63 40.01 39.36 39.74 57,717
10/18/2013 39.03 39.98 38.55 39.67 108,095
10/17/2013 38.21 39.03 37.6101 38.84 73,488
10/16/2013 37.59 38.98 37.14 38.16 92,389
10/15/2013 38.6 38.86 37.17 37.37 69,649
10/14/2013 37.94 38.85 37.01 38.69 92,279
10/11/2013 37.24 38.37 36.21 38.06 94,842
10/10/2013 37.17 37.89 35.621 37.17 140,374
10/09/2013 35.95 36.67 35.11 36.51 74,959
10/08/2013 38.04 38.11 35.7 35.94 112,692
10/07/2013 38.41 38.53 37.33 38.09 91,690
10/04/2013 36.94 39.25 36.85 38.75 132,098
10/03/2013 37.3 37.51 36.52 36.81 96,449
10/02/2013 38.22 38.22 36.82 37.28 158,594
10/01/2013 39.81 39.81 38.05 38.51 105,610
09/30/2013 37.43 40.63 37.011 39.7 177,234
09/27/2013 38.45 39.0994 37.75 37.85 73,855
09/26/2013 37.71 39.74 37.71 38.85 114,638
09/25/2013 36.87 37.95 35.85 37.51 93,459
09/24/2013 35.85 37.67 35.85 36.89 168,107
09/23/2013 36.98 37.31 35.695 35.9 171,818
09/20/2013 39.22 39.529 36.7925 36.93 258,835
09/19/2013 40.87 40.87 38.911 39.2 125,190
09/18/2013 40.97 41.91 39.7525 40.53 107,982
09/17/2013 41.21 42.78 40.864 41.19 128,589
09/16/2013 42.51 42.86 41.284 41.37 141,725
09/13/2013 40.28 42.86 40.21 41.96 258,261
09/12/2013 38.68 40.44 38.342 40.2 94,549
09/11/2013 37.72 39 37.51 38.62 75,649
09/10/2013 38.16 39 37.1 37.47 109,829
09/09/2013 36.77 38.289 36.14 37.75 152,577
09/06/2013 37.11 37.69 35.6352 36.04 82,200
09/05/2013 38.06 38.1098 36.63 37 88,223
09/04/2013 38.88 39.14 37.33 37.88 69,149
09/03/2013 39.14 41.97 38.8901 38.96 268,319
08/30/2013 37.74 38.65 37.67 38.55 117,851
08/29/2013 36.15 38 36.12 37.85 79,097
08/28/2013 36.08 36.72 35.73 36.39 70,134
08/27/2013 38.03 38.45 35.76 36 129,842
08/26/2013 37.54 38.68 36.81 38.54 106,183
08/23/2013 35.75 37.89 35.75 37.66 170,085
08/22/2013 34.46 35.7767 34.325 35.32 76,558
08/21/2013 32.96 34.59 32.94 34.42 91,042
08/20/2013 32.79 33.7429 32.041 33.13 103,972
08/19/2013 33 33.256 32.52 32.85 46,585
08/16/2013 33.08 33.24 32.4 33 61,307
08/15/2013 34.43 34.8543 33.1 33.28 106,376
08/14/2013 33.57 35.194 33.57 34.89 123,746
08/13/2013 34.07 34.38 33.66 33.86 51,679
08/12/2013 33.85 34.77 32.5 34.06 75,406
08/09/2013 35.03 37.32 33.7447 34.5 342,263
08/08/2013 34.4 35.14 29.24 34.91 540,232
08/07/2013 35.43 35.89 34 34.44 215,806
08/06/2013 36.48 36.6356 35.25 35.4 62,219
08/05/2013 36.94 37.74 35.9901 36.21 107,441
08/02/2013 35.97 37.21 35.89 36.79 70,225
08/01/2013 36.08 36.67 35.06 35.9 85,728
07/31/2013 34.97 36.65 34.6 35.84 158,388
07/30/2013 36.01 36.14 34.71 34.86 75,955
07/29/2013 36.55 36.99 35.69 35.83 54,402
07/26/2013 35.57 36.7 35 36.51 54,059
07/25/2013 34.9 36.06 34.54 36.01 66,676
07/24/2013 35.33 35.9099 34.1128 34.97 72,074
07/23/2013 36.81 37.02 35.21 35.31 60,361
07/22/2013 37.45 37.987 36.12 36.78 131,355
07/19/2013 35.88 37.349 35.5601 37.18 81,242
07/18/2013 35.53 36.54 35.53 35.79 100,924
07/17/2013 35.06 35.25 34.5 35.17 99,561
07/16/2013 36.64 36.64 34.25 34.81 173,925
07/15/2013 37.7 37.94 36.58 36.7 87,135
07/12/2013 37.67 38.15 37.5 37.56 60,442
07/11/2013 38 38.616 37.26 37.64 203,051
07/10/2013 38.89 38.89 36.8 37.2 154,484
07/09/2013 37.55 39.4599 37.3975 39.1 104,915
07/08/2013 36.48 38.136 36.48 37.11 217,679
07/05/2013 35 38.2985 34.702 36.24 205,859
07/03/2013 33.4 34.91 33.121 34.41 80,269
07/02/2013 32.28 33.978 32.06 33.69 88,972
07/01/2013 31.86 33.44 31.86 32.18 107,594
06/28/2013 32.15 32.2 30.93 31 441,503
06/27/2013 33.42 33.669 32.41 32.56 85,699
06/26/2013 33.68 33.925 33 33.31 129,332
06/25/2013 32.81 34.34 32.27 33.33 171,127
06/24/2013 32.53 33.9 31.83 32.35 157,304
06/21/2013 31.21 32.81 31.0201 32.78 108,367
06/20/2013 32.41 32.49 30.76 31.02 116,541
06/19/2013 31.68 33.395 31.61 32.58 149,162
06/18/2013 32.4 32.77 31.27 31.59 97,583
06/17/2013 29.38 32.525 29.33 32.15 386,007
06/14/2013 27.73 29.06 27.73 29 91,351
06/13/2013 27.49 27.79 27.18 27.69 49,850
06/12/2013 27.67 28.39 27.08 27.31 64,141
06/11/2013 28.83 28.94 27.33 27.4 72,580
06/10/2013 28.14 29.3755 28.14 29.24 172,896
06/07/2013 27.04 28.06 26.86 27.95 118,885
06/06/2013 25.83 26.91 25.8 26.74 71,136
06/05/2013 26.57 26.57 25.9 26 86,812
06/04/2013 27.17 27.17 26.54 26.76 67,359
06/03/2013 28.51 28.51 26.181 27.22 141,093
05/31/2013 28.72 29.02 28.34 28.35 110,591
05/30/2013 28.63 28.83 28.48 28.61 53,375
05/29/2013 28.69 29.2 28.4 28.62 44,171
05/28/2013 29.16 29.4099 28.55 28.79 78,482
05/24/2013 28.41 29.13 28.3501 28.73 82,162
05/23/2013 27.6 28.84 27.25 28.48 106,225
05/22/2013 29.81 30 27.87 28 167,972
05/21/2013 29.83 30.22 29.69 29.92 68,602
05/20/2013 29.5 30.28 29.38 29.83 43,964
05/17/2013 29.51 29.73 28.97 29.5 158,671
05/16/2013 29.63 29.99 29.26 29.51 197,490
05/15/2013 29.52 29.75 29.261 29.64 155,587
05/14/2013 28.76 30 28.7266 29.67 136,085
05/13/2013 29 29.35 28.135 28.89 150,990
05/10/2013 25.48 29.53 25.48 29.41 582,684
05/09/2013 25.07 25.4603 24.8 25.2 210,570
05/08/2013 24.3 25.05 24.1 25.03 177,611
05/07/2013 24.71 25 24.09 24.19 91,376
05/06/2013 24.34 25.038 24.01 24.79 66,145
05/03/2013 25.46 25.46 23.91 24.39 134,647
05/02/2013 24.7 25.29 24.34 25.15 75,340
05/01/2013 25.03 25.26 24.27 24.75 106,529
04/30/2013 25.25 25.42 24.8 25.08 111,038
04/29/2013 24.3 25.39 24.22 25.25 78,822
04/26/2013 24.9 24.9 24.015 24.24 44,783
04/25/2013 25.54 25.54 24.45 24.87 70,116
04/24/2013 25.34 25.619 24.94 25.31 84,913
04/23/2013 24.31 25.5 24.31 25.44 71,845
04/22/2013 24.02 24.38 23.6903 24.25 34,706
04/19/2013 24.08 24.35 23.61 24.01 101,873
04/18/2013 23.63 24.4099 23.38 24.02 205,753
04/17/2013 23.16 23.83 22.9605 23.72 84,992
04/16/2013 22.63 23.485 22.63 23.36 56,517
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 your brokers before you trade


Want to trade FX?