Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

27.76
+0.65 (2.40%)
NYSE · Last Trade: May 7th, 9:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/07/202627.0028.0127.0027.76159,09027.76
5/06/202628.9028.9027.0527.11129,77927.11
5/05/202628.7529.0328.5028.75124,93228.75
5/04/202629.3529.7928.6228.79139,50428.79
5/01/202629.3229.8929.2329.57123,98529.57
4/30/202627.8029.4027.8028.96151,96828.96
4/29/202627.3727.7927.0527.7789,17627.77
4/28/202627.3827.9227.1827.4788,41827.47
4/27/202627.3827.9727.0227.1096,34427.10
4/24/202626.9827.4326.1427.39111,24527.39
4/23/202627.5327.8827.1427.1974,90227.19
4/22/202627.5827.7527.1527.5488,15227.54
4/21/202627.9828.4227.4827.51111,17827.51
4/20/202628.5928.8227.8227.82145,76727.82
4/17/202627.4928.4627.0628.27116,96528.27
4/16/202627.7128.0227.0927.41198,47727.41
4/15/202626.4227.0426.3826.40104,44626.40
4/14/202625.8226.5525.3026.50156,01226.50
4/13/202626.4426.5226.0526.2798,43826.27
4/10/202626.4226.6026.0326.4676,87826.46
4/09/202626.2326.7926.1726.6081,34326.60
4/08/202626.5526.7925.9826.3897,86326.38
4/07/202626.5627.1426.5326.57121,86826.57
4/06/202626.0826.4925.7426.38148,60226.38
4/02/202625.8126.2525.4426.1496,53026.14
4/01/202626.0026.3925.4425.9599,06025.95
3/31/202626.4826.7825.3925.85127,30425.85
3/30/202626.0326.7125.6626.42132,70026.42
3/27/202625.5826.2825.5025.97115,07225.97
3/26/202624.7525.7824.7525.65122,49025.65
3/25/202625.0225.0224.2324.76115,16824.76
3/24/202625.1825.8724.8424.88127,04524.88
3/23/202625.7125.7124.8225.32197,02925.32
3/20/202625.6825.9525.1725.32245,02525.32
3/19/202625.1825.8025.1025.51119,82125.51
3/18/202625.5525.7425.1725.20124,26925.20
3/17/202625.7126.1225.5625.86169,14825.86
3/16/202625.6525.8425.2625.56146,43325.56
3/13/202625.1525.6424.9825.60126,94625.60
3/12/202624.2025.2424.2024.98118,58524.98
3/11/202624.6224.9824.3624.57128,53124.57
3/10/202625.3025.5524.5824.62137,84724.62
3/09/202625.5425.5424.6525.35120,91325.35
3/06/202626.0526.7525.7325.95154,63425.95
3/05/202626.1126.4725.7126.34145,19126.34
3/04/202626.9126.9126.1526.44122,54326.44
3/03/202626.4826.9125.9526.62126,27026.62
3/02/202626.7527.0626.3026.84155,58026.84
2/27/202626.8527.2926.4827.03140,17226.88
2/26/202627.2527.9426.8526.99141,31926.84
2/25/202626.2127.0725.8626.92190,84026.77
2/24/202625.7326.4525.4426.21127,52326.06
2/23/202625.0026.0524.6125.70138,77125.56
2/20/202625.1425.4324.6225.11144,53924.97
2/19/202624.9625.4324.8325.14134,76725.00
2/18/202626.0626.3824.8625.13221,16224.99
2/17/202627.0227.3425.6626.38251,98526.23
2/13/202626.4227.1626.0126.84251,90026.69
2/12/202624.8826.2524.7525.86182,31725.72
2/11/202624.3425.2424.3424.73203,94524.59
2/10/202625.5025.8424.3424.39247,05224.25
2/09/202626.9427.9625.5525.65265,20825.51