Natural Grocers by Vitamin Cottage, Inc. (NGVC) NYSE

40.20

-0.01(-0.02%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202540.9640.2140.2140.9639.19206,604
October 01, 202539.7640.9640.9641.1439.1225,700
September 30, 202539404040.1838.62217,134
September 29, 202537.738.4538.4538.6337.25364,846
September 26, 202536.7837.6137.6137.6436.05144,699
September 25, 202536.9836.6836.6837.7636.44222,604
September 24, 202536.136.6136.6137.136.05234,904
September 23, 202536.5536.236.236.6835.82198,700
September 22, 202535.8636.2836.2836.4635.15235,200
September 19, 202536.9135.9335.9336.9135.51458,929
September 18, 202536.1636.7936.7937.0535.93240,100
September 17, 202536.6636.5336.5337.4136.44175,400
September 16, 202536.0936.6336.6336.8635.7214,500
September 15, 202537.5636.0536.0537.5635.76411,722
September 12, 202537.8437.4137.4138.1537.35233,000
September 11, 202536.4137.9937.9938.0636.25271,200
September 10, 202536.336.336.337.0836.13487,608
September 09, 202537.8236.336.338.0135.86323,700
September 08, 202538.6738.2438.2438.7538.03188,612
September 05, 202539.2938.8138.8139.5137.93205,726
September 04, 202539.1239.2539.2539.9838.67230,111
September 03, 202538.2738.9438.9439.0737.99280,100
September 02, 202538.0838.5238.5238.6737.83166,200
August 29, 202538.8538.4538.3339.2437.94184,420
August 28, 202539.7138.5538.4339.8938.41277,409
August 27, 202540.8839.839.841.439.48259,500
August 26, 202540.7841.0841.0841.3340.34174,546
August 25, 202540.1840.6840.6841.0739.74208,000
August 22, 202539.8240.5340.5341.5839.8242,502
August 21, 202540.2839.7839.7840.439.33246,600
August 20, 202540.6640.5440.5441.3240.16168,307
August 19, 202539.2940.740.740.7538.84253,600
August 18, 202539.1139.6639.6639.6738.73185,400
August 15, 202538.9838.8138.8138.9837.92413,400
August 14, 202539.2438.7938.7939.738.03271,012
August 13, 202540.0339.5739.5740.5139.12244,502
August 12, 202539.4740.4640.4640.6239.28243,555
August 11, 202539.7139.4639.4640.2838.99248,974
August 08, 202539.0239.539.545.9838.6704,932
August 07, 202538.4837.0237.0238.4836.6318,500
August 06, 202536.1738.5838.5838.7636.03314,502
August 05, 202537.735.8735.8738.5435.71302,700
August 04, 202538.2937.3437.3439.3337.27214,042
August 01, 202538.2238.2738.2738.937.65207,739
July 31, 202537.6137.8937.8938.2237.03202,025
July 30, 202537.0537.6837.6838.2536.94221,360
July 29, 202537.7536.9636.9638.736.84311,301
July 28, 202539.9337.6337.6339.9337.34310,028
July 25, 202539.7739.9839.9840.3639.5163,200
July 24, 202539.7539.7939.7940.9539.72242,352
July 23, 202540.139.9939.9940.539.52216,900
July 22, 202539.7940.0840.0840.9839.54238,017
July 21, 202539.5239.5939.5940.2839.46144,700
July 18, 202539.939.4339.4339.9139.26123,800
July 17, 202539.7539.8939.8940.639.51146,400
July 16, 202539.4439.5839.5840.0239.1140,712
July 15, 202539.839.139.139.8838.86162,121
July 14, 202539.1140.2340.2340.2438.87169,054
July 11, 202539.139.0839.0840.2238.84180,233
July 10, 202538.4539.0839.0839.1937.83286,134