NGVC - Natural Grocers by Vitamin Cottage, Inc.
36.5
-0.920 -2.521%
Share volume: 94,783
Last Updated: 03-13-2025
Retail/Retail – Grocery Stores:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$37.42
-0.92
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $37.24 | $37.24 | $37.31 | $37.31 | $35.90 | $35.90 | $36.50 | $36.50 | 94,783 | $94,783.00 |
| 03-12-2025 | $37.54 | $37.54 | $37.97 | $37.97 | $37.08 | $37.08 | $37.42 | $37.42 | 104,114 | $104,114.00 |
| 03-11-2025 | $35.86 | $35.86 | $38.05 | $38.05 | $35.58 | $35.58 | $37.30 | $37.30 | 174,402 | $174,402.00 |
| 03-10-2025 | $36.07 | $36.07 | $36.89 | $36.89 | $35.00 | $35.00 | $35.54 | $35.54 | 191,383 | $191,383.00 |
| 03-07-2025 | $37.50 | $37.50 | $37.67 | $37.67 | $35.77 | $35.77 | $37.09 | $37.09 | 184,229 | $184,229.00 |
| 03-06-2025 | $38.36 | $38.36 | $39.24 | $39.24 | $37.55 | $37.55 | $37.66 | $37.66 | 176,601 | $176,601.00 |
| 03-05-2025 | $41.78 | $41.78 | $42.73 | $42.73 | $38.23 | $38.23 | $39.14 | $39.14 | 270,631 | $270,631.00 |
| 03-04-2025 | $41.38 | $41.38 | $42.26 | $42.26 | $40.47 | $40.47 | $41.80 | $41.80 | 291,373 | $291,373.00 |
| 03-03-2025 | $44.43 | $44.43 | $44.53 | $44.53 | $41.94 | $41.94 | $42.12 | $42.12 | 172,820 | $172,820.00 |
| 02-28-2025 | $44.40 | $44.40 | $45.24 | $45.24 | $43.86 | $43.86 | $44.44 | $44.44 | 284,363 | $281,795.00 |