Natural Grocers by Vitamin Cottage, Inc. Common Stock (NGVC)

39.14Last Price

0.00 (0.00%)Change

Natural Grocers By Vitamin Cottage Inc. is a retail company that specializes in providing high-quality organic and natural food products, dietary supplements, and health and wellness items

With a focus on offering environmentally friendly and sustainably sourced goods, the company aims to promote healthy living and informed dietary choices among its customers. Natural Grocers operates a chain of grocery stores that not only feature a wide array of organic produce and pantry staples but also provide educational resources and community engagement initiatives to empower shoppers in their quest for a healthier lifestyle.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	41.78	42.73	38.23	39.14	270,624	39.14
3/04/2025	41.38	42.26	40.47	41.80	291,373	41.80
3/03/2025	44.43	44.52	41.94	42.12	172,820	42.12
2/28/2025	44.40	45.24	43.86	44.44	284,363	44.44
2/27/2025	46.45	47.00	44.47	44.47	134,148	44.47
2/26/2025	42.29	46.45	42.29	46.26	274,482	46.26
2/25/2025	41.51	42.31	41.01	42.13	153,885	42.13
2/24/2025	42.87	42.94	41.35	41.49	144,507	41.49
2/21/2025	47.64	47.64	42.65	42.79	214,695	42.79
2/20/2025	48.73	48.81	46.59	47.43	120,405	47.43
2/19/2025	48.42	49.25	47.77	49.25	91,735	49.25
2/18/2025	48.96	49.50	47.67	48.84	184,800	48.84
2/14/2025	50.00	50.50	48.53	48.94	145,181	48.94
2/13/2025	49.00	49.88	47.52	49.81	163,211	49.81
2/12/2025	47.08	49.02	46.61	48.84	168,899	48.84
2/11/2025	46.45	48.38	45.38	48.10	249,038	48.10
2/10/2025	50.21	50.55	46.22	46.76	262,469	46.76
2/07/2025	47.97	50.04	44.20	49.54	571,553	49.54
2/06/2025	48.70	50.91	47.86	50.20	430,009	50.20
2/05/2025	46.57	48.53	46.34	48.32	200,423	48.32
2/04/2025	44.47	46.44	44.03	46.43	117,528	46.43
2/03/2025	42.32	44.28	41.02	44.20	113,548	44.20
1/31/2025	44.08	44.50	43.42	43.54	88,260	43.54
1/30/2025	44.50	44.65	43.23	44.08	73,532	44.08
1/29/2025	42.20	44.45	42.20	43.92	120,587	43.92
1/28/2025	41.55	42.70	41.41	42.04	84,468	42.04
1/27/2025	41.18	42.60	41.09	41.69	97,000	41.69
1/24/2025	41.74	41.90	40.53	41.50	90,740	41.50
1/23/2025	40.53	41.69	40.38	41.54	93,446	41.54
1/22/2025	41.14	41.72	40.29	40.65	88,657	40.65
1/21/2025	40.73	42.79	40.73	41.05	120,507	41.05
1/17/2025	40.30	40.46	39.79	40.33	75,645	40.33
1/16/2025	40.53	40.53	39.10	39.96	94,112	39.96
1/15/2025	40.15	40.70	39.21	40.38	109,720	40.38
1/14/2025	38.95	39.57	38.44	38.98	85,069	38.98
1/13/2025	38.00	39.10	38.00	38.70	67,123	38.70
1/10/2025	39.38	39.38	38.32	38.38	111,047	38.38
1/08/2025	39.45	40.22	39.13	39.95	91,794	39.95
1/07/2025	41.38	41.49	38.97	39.55	102,409	39.55
1/06/2025	41.63	41.79	39.35	41.23	118,977	41.23
1/03/2025	41.31	42.08	41.14	41.45	84,333	41.45
1/02/2025	40.15	41.47	40.12	41.27	92,503	41.27
12/31/2024	39.69	0.00	39.72	39.72	0	39.72
12/30/2024	39.21	39.83	38.55	39.69	70,174	39.69
12/27/2024	39.68	40.43	38.99	39.28	77,551	39.28
12/26/2024	39.56	40.36	39.56	40.30	81,876	40.30
12/24/2024	38.75	39.91	38.70	39.90	38,334	39.90
12/23/2024	39.09	39.09	38.08	38.84	84,839	38.84
12/20/2024	38.35	39.91	38.28	39.20	179,599	39.20
12/19/2024	38.65	39.67	38.35	39.30	63,473	39.30
12/18/2024	40.85	41.17	38.15	38.20	120,033	38.20
12/17/2024	41.34	41.86	40.38	40.63	158,255	40.63
12/16/2024	41.90	42.21	41.07	41.53	117,614	41.53
12/13/2024	43.49	43.63	41.98	42.00	107,921	42.00
12/12/2024	44.20	44.65	43.34	43.38	113,904	43.38
12/11/2024	43.86	45.04	43.60	43.84	236,035	43.84
12/10/2024	42.24	44.05	42.24	43.26	115,598	43.26
12/09/2024	43.78	44.49	42.11	42.20	93,330	42.20
12/06/2024	44.40	44.85	42.99	43.67	131,834	43.67