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

43.54Last Price

-0.54 (-1.23%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	39.15	73,059	39.15
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
12/05/2024	45.07	45.16	43.54	44.33	117,688	44.33
12/04/2024	44.44	46.51	44.44	45.30	112,199	45.30
12/03/2024	45.45	45.88	43.73	44.50	145,584	44.50
12/02/2024	46.97	46.97	45.00	45.87	103,711	45.87
11/29/2024	46.46	47.53	45.93	47.05	60,988	47.05
11/27/2024	47.00	47.56	46.09	46.21	108,304	46.21
11/26/2024	46.87	47.29	44.32	46.57	172,222	46.57
11/25/2024	45.88	47.32	42.71	46.98	241,007	46.98
11/22/2024	38.23	45.61	37.56	45.60	405,026	45.60
11/21/2024	34.77	36.28	34.70	36.25	122,845	36.25
11/20/2024	34.49	35.00	33.57	34.78	162,291	34.78
11/19/2024	32.87	34.50	32.46	34.47	149,815	34.47
11/18/2024	32.98	33.46	32.93	32.93	64,676	32.93
11/15/2024	32.50	33.23	32.34	32.84	77,966	32.84
11/14/2024	33.69	33.69	32.74	32.80	50,586	32.80
11/13/2024	34.50	34.65	33.43	33.52	76,827	33.52
11/12/2024	33.72	34.76	33.72	34.17	114,227	34.17
11/11/2024	34.02	34.76	33.64	33.89	102,037	33.89
11/08/2024	33.29	33.80	33.06	33.79	103,038	33.79
11/07/2024	32.87	33.88	32.31	33.23	105,205	33.23
11/06/2024	31.55	33.71	31.55	32.77	178,796	32.77
11/05/2024	27.45	30.81	27.45	30.57	155,601	30.57
11/04/2024	27.32	27.56	27.05	27.45	85,920	27.45
11/01/2024	27.03	27.48	26.68	27.34	80,265	27.34