Natural Grocers by Vitamin Cottage, Inc. Common Stock (NGVC)

26.84
-0.04 (-0.15%)
NYSE · Last Trade: Mar 3rd, 12:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Natural Grocers by Vitamin Cottage, Inc. Common Stock (NGVC)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202626.7527.0626.3026.84155,58026.84
2/27/202626.8527.2926.4827.03140,17227.03
2/26/202627.2527.9426.8526.99141,31926.99
2/25/202626.2127.0725.8626.92190,84026.92
2/24/202625.7326.4525.4426.21127,52326.21
2/23/202625.0026.0524.6125.70138,77125.70
2/20/202625.1425.4324.6225.11144,53925.11
2/19/202624.9625.4324.8325.14134,76725.14
2/18/202626.0626.3824.8625.13221,16225.13
2/17/202627.0227.3425.6626.38251,98526.38
2/13/202626.4227.1626.0126.84251,90026.84
2/12/202624.8826.2524.7525.86182,31725.86
2/11/202624.3425.2424.3424.73203,94524.73
2/10/202625.5025.8424.3424.39247,05224.39
2/09/202626.9427.9625.5525.65265,20825.65
2/06/202629.3931.2326.2626.43381,60726.43
2/05/202627.3827.7426.8827.03173,02027.03
2/04/202627.5427.9926.8827.05307,51927.05
2/03/202627.8028.5527.0327.67279,04927.67
2/02/202627.3628.0627.2228.04257,56628.04
1/30/202626.1027.5625.9427.32207,92327.32
1/29/202626.0326.3225.4626.25138,75626.25
1/28/202626.8426.8425.7125.93241,22525.93
1/27/202626.1726.9225.2226.87212,72326.87
1/26/202626.0926.3525.5026.22233,64526.22
1/23/202626.0326.3325.5925.96222,62825.96
1/22/202626.5226.7625.6826.00211,82426.00
1/21/202626.1426.6926.0726.53330,22326.53
1/20/202626.6026.6025.5025.93252,49925.93
1/16/202626.5926.9926.3126.75241,75126.75
1/15/202625.3727.1825.2326.88312,74326.88
1/14/202624.9225.6424.7425.60158,94225.60
1/13/202625.2425.3424.6624.87164,06724.87
1/12/202624.8225.9524.5025.33168,95725.33
1/09/202624.7125.1324.2825.04200,53525.04
1/08/202623.9325.0623.7324.81268,33324.81
1/07/202624.5424.5423.4723.71247,31523.71
1/06/202624.7924.7923.7824.36205,41324.36
1/05/202624.5825.9824.2524.68195,95924.68
1/02/202625.0025.2324.6124.70224,12524.70
12/31/202525.0625.2324.8125.05261,04425.05
12/30/202525.3925.7325.0825.13197,03925.13
12/29/202525.7425.8825.1825.46199,41025.46
12/26/202526.1326.2425.5425.80196,30225.80
12/24/202525.7726.3325.7726.20150,35726.20
12/23/202525.3525.6224.8825.62343,56325.62
12/22/202524.8125.3624.6925.35232,63125.35
12/19/202525.2325.2324.2925.18997,15025.18
12/18/202525.5125.8724.9525.07285,86625.07
12/17/202525.0926.3225.0925.68301,56325.68
12/16/202525.1325.5324.9125.22297,51425.22
12/15/202525.7426.6625.2525.31294,51925.31
12/12/202526.1926.1925.3625.46323,66125.46
12/11/202524.9726.4824.9726.18349,11426.18
12/10/202524.7525.1824.0024.99554,52924.99
12/09/202524.7225.0524.4524.92289,18924.92
12/08/202525.1225.6824.3424.80309,79924.80
12/05/202526.2926.7325.0825.08311,58825.08
12/04/202526.9327.6826.3826.40257,08026.40
12/03/202527.0227.8827.0227.18280,96627.18