NGVC - Natural Grocers by Vitamin Cottage, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20199.7610.039.749.949.9442,100
Jun 25, 20199.929.929.589.699.6967,800
Jun 24, 20199.6610.109.549.889.88104,100
Jun 21, 201910.1810.269.439.619.61216,900
Jun 20, 201910.4810.6110.2210.2410.2474,600
Jun 19, 201910.5210.6010.2010.5510.55101,500
Jun 18, 201910.7410.8310.4710.5510.5585,200
Jun 17, 201911.0511.0510.6710.7110.7142,600
Jun 14, 201911.3211.3210.9511.0311.0376,000
Jun 13, 201910.9711.4110.9211.3211.32131,000
Jun 12, 201910.7310.9010.5910.8810.8874,300
Jun 11, 201910.4110.9210.4110.7510.75103,200
Jun 10, 201910.0910.3710.0110.3410.34118,500
Jun 07, 201910.0710.229.9410.0610.0671,000
Jun 06, 201910.3110.359.9410.0310.0347,600
Jun 05, 201910.4910.6210.1410.3510.35111,600
Jun 04, 201910.4410.6110.3810.4410.44137,700
Jun 03, 201910.2810.4710.1610.2910.29123,700
May 31, 201910.2210.4210.1510.2710.27142,700
May 30, 201910.3410.4710.2310.3110.3199,000
May 29, 201910.8110.8810.0710.3010.30148,100
May 28, 201910.9311.0810.7810.8810.8868,500
May 24, 201910.8011.0010.5910.9610.9697,700
May 23, 201911.1511.1810.5910.7410.7494,100
May 22, 201911.4411.4511.1711.2211.2278,700
May 21, 201911.5011.7211.3211.4811.48161,100
May 20, 201911.8111.8111.1711.5011.50130,300
May 17, 201911.9612.2011.8011.8411.84107,500
May 16, 201912.1412.3811.9212.0312.0373,900
May 15, 201911.8212.2611.7612.1412.1484,200
May 14, 201912.1412.1911.7211.8211.82282,900
May 13, 201911.9612.1311.7612.1012.1086,000
May 10, 201912.1012.3012.0012.1812.1895,600
May 09, 201911.8412.2211.6712.1412.1490,100
May 08, 201912.6912.8011.8611.9211.92400,400
May 07, 201913.0713.2212.4912.8312.83200,400
May 06, 201912.4913.3112.4913.1713.17135,500
May 03, 201912.0014.1511.9212.6312.63257,800
May 02, 201912.1512.4112.0212.3212.32138,700
May 01, 201912.3512.4612.0412.1612.16162,000
Apr 30, 201912.3412.4112.1212.3812.3867,200
Apr 29, 201912.2912.3912.1612.3412.3449,000
Apr 26, 201912.2412.4312.0212.2912.2949,200
Apr 25, 201912.2712.3912.1112.2612.2696,900
Apr 24, 201912.3412.4812.1412.3712.3787,700
Apr 23, 201912.7012.7012.2512.2812.2866,400
Apr 22, 201912.7112.7112.3512.6612.6677,100
Apr 18, 201912.2912.8212.2012.7712.7788,100
Apr 17, 201912.3612.5012.0812.2712.2759,100
Apr 16, 201912.6612.6612.0812.2712.2777,600
Apr 15, 201912.6512.7612.4112.6312.6365,600
Apr 12, 201912.7712.7712.4612.6512.6563,700
Apr 11, 201912.6512.7512.6112.6912.69110,800
Apr 10, 201912.4412.6412.3412.6112.6193,400
Apr 09, 201912.1512.5312.1112.4312.43156,300
Apr 08, 201912.3212.3612.1812.2212.2282,700
Apr 05, 201911.8612.3511.8612.3212.32106,500
Apr 04, 201911.6311.9411.5611.8811.8870,300
Apr 03, 201911.6311.6311.4811.5811.5891,400
Apr 02, 201911.9011.9011.4111.5711.57210,800
Apr 01, 201912.0112.1611.9011.9911.99144,400
Mar 29, 201912.2312.2311.8011.9511.9556,100
Mar 28, 201911.9612.2711.8512.0812.0867,300
Mar 27, 201912.2012.2011.8511.9411.9452,800
Mar 26, 201912.3112.3212.1112.2812.2851,200
Mar 25, 201911.9212.2411.7712.2012.2091,700
Mar 22, 201912.2512.3411.8911.9311.9394,500
Mar 21, 201912.1512.4011.9712.3512.3594,100
Mar 20, 201912.4812.4812.0712.1612.1687,100
Mar 19, 201912.8412.9512.3712.4612.4665,500
Mar 18, 201912.4613.0012.3412.8512.85150,600
Mar 15, 201913.0013.0012.3412.4412.44177,100
Mar 14, 201913.0413.1312.8912.9312.9389,900
Mar 13, 201912.8613.2512.7513.1513.15126,700
Mar 12, 201912.7813.1412.7612.7812.78202,500
Mar 11, 201912.8712.8912.6112.8112.81122,600
Mar 08, 201912.7912.9512.7112.8012.80116,200
Mar 07, 201912.9813.1812.8512.8612.86109,500
Mar 06, 201914.0214.1013.1113.1313.13139,800
Mar 05, 201914.0314.1613.9514.0514.0587,200
Mar 04, 201914.2614.2613.8914.0314.03125,200
Mar 01, 201914.2714.3413.9514.2614.26221,200
Feb 28, 201914.0314.3414.0014.2014.2094,500
Feb 27, 201914.1814.1813.8714.0114.0193,400
Feb 26, 201914.2214.3913.8814.1714.17110,000
Feb 25, 201914.5114.5113.8714.1514.15235,700
Feb 22, 201914.3614.6814.2614.5114.51103,300
Feb 21, 201914.6214.7514.1414.3614.36118,800
Feb 20, 201914.7914.9914.4414.6114.61141,400
Feb 19, 201915.0015.1014.7614.8614.86123,800
Feb 15, 201914.9315.0814.6315.0715.07101,200
Feb 14, 201914.8115.2214.6514.7914.79158,900
Feb 13, 201914.1014.9514.0514.8114.81216,300
Feb 12, 201914.1714.2713.8514.0314.03205,400
Feb 11, 201913.5414.3513.0914.2614.26229,000
Feb 08, 201915.3015.6812.8513.5313.53761,700
Feb 07, 201914.3014.3713.8614.0014.00164,900
Feb 06, 201914.2214.3013.8614.0014.00179,800
Feb 05, 201913.9714.4113.8614.2714.27187,400
Feb 04, 201913.4914.2013.4814.0414.04232,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...