NGVC - Natural Grocers by Vitamin Cottage, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20199.459.459.249.279.2717,612
Aug 19, 20199.529.708.809.569.5646,200
Aug 16, 20198.949.428.809.409.4078,000
Aug 15, 20199.119.118.808.938.9344,300
Aug 14, 20199.289.288.759.039.03113,400
Aug 13, 20199.629.959.359.409.4070,400
Aug 12, 20199.859.969.589.619.6171,400
Aug 09, 201910.0510.349.769.849.84106,300
Aug 08, 201910.2410.309.7210.1010.10128,900
Aug 07, 201910.4210.7610.2710.3210.3269,700
Aug 06, 201911.7611.9010.5810.7410.74108,600
Aug 05, 201911.7712.1511.2511.7611.76148,400
Aug 02, 201910.0012.409.9011.8911.89458,900
Aug 01, 20199.179.709.169.189.18120,700
Jul 31, 20199.109.309.109.179.1784,800
Jul 30, 20198.809.158.789.149.1479,100
Jul 29, 20198.979.078.698.828.8238,600
Jul 26, 20198.758.998.748.958.9569,100
Jul 25, 20198.898.988.628.668.6661,400
Jul 24, 20198.528.898.528.838.8374,800
Jul 23, 20198.858.908.508.548.5472,600
Jul 22, 20199.329.328.758.788.7847,800
Jul 19, 20199.539.679.279.299.2978,500
Jul 18, 20199.859.859.529.549.5437,200
Jul 17, 20199.9110.079.739.849.8465,600
Jul 16, 20199.9810.199.919.939.9381,100
Jul 15, 20199.9610.059.849.969.9676,100
Jul 12, 20199.9110.219.909.969.9656,400
Jul 11, 20199.9410.139.849.889.8850,300
Jul 10, 20199.9410.019.729.909.9072,800
Jul 09, 20199.9310.169.849.919.9184,500
Jul 08, 201910.0510.229.779.959.9552,900
Jul 05, 201910.1010.129.8910.0410.0432,700
Jul 03, 20199.8710.199.8210.1210.1221,800
Jul 02, 20199.859.889.689.839.8344,400
Jul 01, 201910.1410.189.739.849.8451,500
Jun 28, 20199.8110.169.8110.0510.0582,800
Jun 27, 20199.959.979.749.799.7970,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...