NGVC - Natural Grocers by Vitamin Cottage, Inc.
26.62
-0.220 -0.826%
Share volume: 123,365
Last Updated: 03-03-2026
Retail/Retail – Grocery Stores:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$26.84
-0.22
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $26.48 | $26.48 | $26.91 | $26.91 | $25.95 | $25.95 | $26.62 | $26.62 | 123,365 | $123,365.00 |
| 03-02-2026 | $26.75 | $26.75 | $27.06 | $27.06 | $26.30 | $26.30 | $26.84 | $26.84 | 155,579 | $155,579.00 |
| 02-27-2026 | $26.85 | $26.70 | $27.29 | $27.14 | $26.48 | $26.33 | $27.03 | $26.88 | 140,172 | $140,172.00 |
| 02-26-2026 | $27.25 | $27.25 | $27.94 | $27.94 | $26.85 | $26.85 | $26.99 | $26.99 | 141,483 | $141,483.00 |
| 02-25-2026 | $26.21 | $26.21 | $27.07 | $27.07 | $25.86 | $25.86 | $26.92 | $26.92 | 190,876 | $190,876.00 |
| 02-24-2026 | $25.73 | $25.73 | $26.45 | $26.45 | $25.44 | $25.44 | $26.21 | $26.21 | 127,599 | $127,599.00 |
| 02-23-2026 | $25.00 | $25.00 | $26.06 | $26.06 | $24.61 | $24.61 | $25.70 | $25.70 | 138,770 | $138,770.00 |
| 02-20-2026 | $25.14 | $25.14 | $25.43 | $25.43 | $24.62 | $24.62 | $25.11 | $25.11 | 144,539 | $144,539.00 |
| 02-19-2026 | $24.96 | $24.96 | $25.43 | $25.43 | $24.83 | $24.83 | $25.14 | $25.14 | 134,767 | $134,767.00 |
| 02-18-2026 | $26.06 | $26.06 | $26.38 | $26.38 | $24.86 | $24.86 | $25.13 | $25.13 | 221,162 | $221,162.00 |