NGVC - Natural Grocers by Vitamin Cottage, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20208.188.337.948.218.21142,464
Feb 19, 20208.328.378.208.208.20142,900
Feb 18, 20208.348.468.148.308.30122,800
Feb 14, 20208.578.648.258.268.26145,300
Feb 13, 20208.808.888.638.658.6582,800
Feb 12, 20208.948.998.828.858.8597,200
Feb 11, 20208.949.058.868.888.8863,700
Feb 10, 20208.959.018.828.898.8986,600
Feb 07, 20209.079.198.788.878.87162,500
Feb 06, 20209.379.459.209.249.24132,000
Feb 05, 20209.219.389.219.359.35106,900
Feb 04, 20209.249.309.189.219.21108,600
Feb 03, 20209.029.239.029.229.2280,400
Jan 31, 202010.1710.179.049.059.05169,800
Jan 30, 202010.6310.6710.1710.1710.17109,600
Jan 29, 202010.7310.7810.6410.7010.70102,100
Jan 28, 202010.5810.7410.5010.7010.7064,400
Jan 27, 202010.5710.6610.4610.5110.51110,100
Jan 24, 202010.4910.6410.4110.5710.5751,500
Jan 23, 202010.2410.4510.0610.3910.3956,500
Jan 22, 202010.2510.2910.2210.2410.2491,000
Jan 21, 202010.2010.2710.1610.2510.2548,300
Jan 17, 202010.2410.2410.0810.1510.1541,100
Jan 16, 202010.1510.3610.1310.1710.1725,500
Jan 15, 202010.0110.149.9610.1010.1043,700
Jan 14, 202010.0010.169.9510.0210.0288,500
Jan 13, 20209.8110.069.629.999.99111,700
Jan 10, 20209.7810.099.609.809.8076,300
Jan 09, 20209.809.929.729.759.7544,700
Jan 08, 20209.819.829.639.709.7058,000
Jan 07, 20209.899.899.639.789.7887,600
Jan 06, 20209.809.989.649.869.8644,300
Jan 03, 20209.8910.019.659.779.7755,100
Jan 02, 20209.999.999.649.849.8483,100
Dec 31, 201910.0110.099.859.879.8781,900
Dec 30, 201910.0810.129.919.979.9762,100
Dec 27, 201910.2010.209.9910.0710.0752,400
Dec 26, 201910.2210.2810.0310.1910.1937,000
Dec 24, 201910.2010.2810.0910.2110.2120,300
Dec 23, 20199.8910.229.7010.2110.2179,500
Dec 20, 20199.689.879.649.869.86192,700
Dec 19, 20199.759.969.609.629.6278,000
Dec 18, 20199.819.959.689.749.74102,700
Dec 17, 20199.629.809.559.799.7980,100
Dec 16, 20199.709.839.639.649.6470,000
Dec 13, 20199.749.819.529.589.5886,900
Dec 12, 20199.779.889.579.749.74101,600
Dec 11, 20199.849.909.569.749.74142,000
Dec 10, 20199.799.919.669.879.87142,100
Dec 09, 20199.399.809.359.729.72153,900
Dec 06, 20199.219.469.119.389.3877,700
Dec 05, 20199.389.428.999.139.13142,600
Dec 04, 20199.389.559.289.329.3294,500
Dec 03, 20199.109.548.979.369.36147,600
Dec 02, 20199.389.559.119.239.23104,400
Nov 29, 20199.119.439.059.359.3564,800
Nov 29, 20190.07 Dividend
Nov 27, 20199.099.469.069.129.05102,100
Nov 26, 20198.959.378.959.129.05163,300
Nov 25, 20198.849.168.758.998.92119,000
Nov 22, 20199.159.248.848.898.82140,100
Nov 21, 20199.209.318.889.119.04135,600
Nov 20, 20199.119.428.999.109.03177,400
Nov 19, 20198.849.378.719.169.09148,500
Nov 18, 20199.199.368.678.838.76134,400
Nov 15, 20198.919.598.509.309.23256,400
Nov 14, 20198.649.648.649.289.21224,500
Nov 13, 20198.758.858.568.668.5970,900
Nov 12, 20198.858.928.658.758.6876,900
Nov 11, 20199.019.038.718.868.7980,400
Nov 08, 20199.299.318.879.048.9767,300
Nov 07, 20199.349.569.189.309.2367,500
Nov 06, 20199.229.489.159.309.2361,700
Nov 05, 20199.229.549.139.239.1648,200
Nov 04, 20199.109.669.109.229.1599,200
Nov 01, 20198.869.128.869.058.9881,700
Oct 31, 20198.879.128.658.778.70128,400
Oct 30, 20198.708.898.468.848.77110,400
Oct 29, 20198.928.928.548.758.6876,900
Oct 28, 20198.639.278.639.028.95102,200
Oct 25, 20198.468.688.378.628.5587,400
Oct 24, 20198.558.708.448.498.4279,800
Oct 23, 20198.398.738.298.538.46172,500
Oct 22, 20198.328.468.208.388.32204,000
Oct 21, 20198.388.398.218.248.1899,300
Oct 18, 20198.428.528.198.348.2880,400
Oct 17, 20198.508.528.398.498.4276,000
Oct 16, 20198.698.738.408.448.3865,500
Oct 15, 20199.009.028.628.678.6092,300
Oct 14, 20199.009.148.818.988.9145,700
Oct 11, 20199.129.358.969.028.95107,300
Oct 10, 20198.939.048.848.938.8642,900
Oct 09, 20198.928.978.798.948.87132,500
Oct 08, 20198.898.968.818.838.7650,400
Oct 07, 20198.809.098.768.948.8759,600
Oct 04, 20198.978.978.688.808.7384,800
Oct 03, 20198.949.078.658.958.8886,600
Oct 02, 20199.709.709.079.089.0169,600
Oct 01, 201910.0410.219.689.769.6944,100
Sep 30, 201910.2810.549.999.999.9153,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...