NGVC - Natural Grocers by Vitamin Cottage, Inc.
28.27
0.860 3.042%
Share volume: 116,965
Last Updated: 04-17-2026
Retail/Retail – Grocery Stores:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$27.41
0.86
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $27.49 | $27.49 | $28.46 | $28.46 | $27.06 | $27.06 | $28.27 | $28.27 | 116,965 | $116,963.00 |
| 04-16-2026 | $27.71 | $27.71 | $28.02 | $28.02 | $27.09 | $27.09 | $27.41 | $27.41 | 198,476 | $198,476.00 |
| 04-15-2026 | $26.42 | $26.42 | $27.04 | $27.04 | $26.38 | $26.38 | $26.40 | $26.40 | 104,445 | $104,445.00 |
| 04-14-2026 | $25.82 | $25.82 | $26.55 | $26.55 | $25.30 | $25.30 | $26.50 | $26.50 | 156,013 | $156,013.00 |
| 04-13-2026 | $26.44 | $26.44 | $26.52 | $26.52 | $26.05 | $26.05 | $26.27 | $26.27 | 98,438 | $98,438.00 |
| 04-10-2026 | $26.42 | $26.42 | $26.60 | $26.60 | $26.03 | $26.03 | $26.46 | $26.46 | 76,878 | $76,878.00 |
| 04-09-2026 | $26.23 | $26.23 | $26.79 | $26.79 | $26.17 | $26.17 | $26.60 | $26.60 | 81,342 | $81,342.00 |
| 04-08-2026 | $26.55 | $26.55 | $26.79 | $26.79 | $25.98 | $25.98 | $26.38 | $26.38 | 97,862 | $97,862.00 |
| 04-07-2026 | $26.56 | $26.56 | $27.14 | $27.14 | $26.53 | $26.53 | $26.57 | $26.57 | 121,868 | $121,868.00 |
| 04-06-2026 | $26.08 | $26.08 | $26.49 | $26.49 | $25.74 | $25.74 | $26.38 | $26.38 | 148,606 | $148,606.00 |