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

30.11
-0.61 (-1.99%)
NYSE· Last Trade: Jun 21st, 8:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202630.3630.9829.9530.11121,36130.11
6/17/202630.5531.1930.2630.72105,08530.72
6/16/202630.9631.1130.4430.56123,01630.56
6/15/202631.3531.8830.5930.6595,52930.65
6/12/202631.5431.9231.3731.5856,39031.58
6/11/202631.3831.9431.2131.35125,08731.35
6/10/202630.9731.6030.6531.45158,63231.45
6/09/202630.0830.7129.4230.42195,63030.42
6/08/202629.8030.8129.7730.10143,70730.10
6/05/202629.4530.4628.7830.10100,39230.10
6/04/202629.0229.8028.2729.10136,39029.10
6/03/202628.8529.4128.3328.61173,07928.61
6/02/202628.3129.6428.3129.10128,86629.10
6/01/202629.4030.3028.5328.67164,59228.67
5/29/20260.0030.0928.6229.36146,49129.36
5/28/202629.8630.2029.2429.67118,07029.67
5/27/202628.3629.9128.3629.79131,25229.79
5/26/202628.6029.1527.5928.18104,61328.18
5/22/202629.2229.7228.4028.76123,65528.76
5/21/202628.9629.3927.9629.03116,69629.03
5/20/202629.5230.0128.9429.35167,63329.35
5/19/202629.1230.4529.0029.56154,70929.56
5/18/202628.2729.1528.2529.13121,15329.13
5/15/202629.1929.4628.3828.39126,67028.24
5/14/202628.5229.6328.0228.86173,13928.71
5/13/202626.8628.1526.8628.09186,97327.94
5/12/202627.1927.5826.7327.03119,81726.89
5/11/202626.4728.0626.4026.97154,12226.83
5/08/202626.6127.1825.1826.41220,65426.27
5/07/202627.0028.0127.0027.76159,09027.61
5/06/202628.9028.9027.0527.11129,77926.97
5/05/202628.7529.0328.5028.75124,93228.60
5/04/202629.3529.7928.6228.79139,50428.64
5/01/202629.3229.8929.2329.57123,98529.41
4/30/202627.8029.4027.8028.96151,96828.81
4/29/202627.3727.7927.0527.7789,17627.62
4/28/202627.3827.9227.1827.4788,41827.32
4/27/202627.3827.9727.0227.1096,34426.96
4/24/202626.9827.4326.1427.39111,24527.25
4/23/202627.5327.8827.1427.1974,90227.05
4/22/202627.5827.7527.1527.5488,15227.39
4/21/202627.9828.4227.4827.51111,17827.36
4/20/202628.5928.8227.8227.82145,76727.67
4/17/202627.4928.4627.0628.27116,96528.12
4/16/202627.7128.0227.0927.41198,47727.27
4/15/202626.4227.0426.3826.40104,44626.26
4/14/202625.8226.5525.3026.50156,01226.36
4/13/202626.4426.5226.0526.2798,43826.13
4/10/202626.4226.6026.0326.4676,87826.32
4/09/202626.2326.7926.1726.6081,34326.46
4/08/202626.5526.7925.9826.3897,86326.24
4/07/202626.5627.1426.5326.57121,86826.43
4/06/202626.0826.4925.7426.38148,60226.24
4/02/202625.8126.2525.4426.1496,53026.00
4/01/202626.0026.3925.4425.9599,06025.81
3/31/202626.4826.7825.3925.85127,30425.71
3/30/202626.0326.7125.6626.42132,70026.28
3/27/202625.5826.2825.5025.97115,07225.83
3/26/202624.7525.7824.7525.65122,49025.51
3/25/202625.0225.0224.2324.76115,16824.63
3/24/202625.1825.8724.8424.88127,04524.75
3/23/202625.7125.7124.8225.32197,02925.19