Natural Grocers by Vitamin Cottage Inc. Common Stockのデータ

Natural Grocers by Vitamin Cottage Inc. Common Stockの基本情報

名前 Natural Grocers by Vitamin Cottage Inc. Common Stock
ティッカー NGVC
国 United States
上場年 2012.0
セクター Consumer Services

Natural Grocers by Vitamin Cottage Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.79 14.96 15.68 15.2 141600.0 15.2
2021-02-12 15.93 15.46 15.7 15.68 70000.0 15.68
2021-02-11 16.29 15.51 16.23 15.72 110800.0 15.72
2021-02-10 16.41 15.55 16.31 16.04 132300.0 16.04
2021-02-09 16.61 16.05 16.49 16.22 125900.0 16.22
2021-02-08 16.47 15.69 15.98 16.43 191400.0 16.43
2021-02-05 16.81 15.28 16.81 16.04 212600.0 16.04
2021-02-04 16.53 15.88 16.3 16.47 174500.0 16.47
2021-02-03 16.34 15.47 15.56 16.18 102000.0 16.18
2021-02-02 16.08 15.25 16.07 15.72 168900.0 15.72
2021-02-01 16.82 15.61 16.82 16.11 158000.0 16.11
2021-01-29 17.31 16.4 16.4 16.65 123300.0 16.65
2021-01-28 18.06 15.93 18.02 16.36 149400.0 16.36
2021-01-27 18.75 17.06 17.66 18.02 161100.0 18.02
2021-01-26 17.99 16.48 16.5 17.82 217500.0 17.82
2021-01-25 16.63 15.36 15.44 16.46 129500.0 16.46
2021-01-22 15.49 15.01 15.12 15.41 91800.0 15.41
2021-01-21 15.4 15.12 15.36 15.18 111300.0 15.18
2021-01-20 15.67 15.0 15.37 15.36 163200.0 15.36
2021-01-19 15.34 14.32 14.56 15.24 188100.0 15.24
2021-01-15 14.92 14.46 14.88 14.54 74700.0 14.54
2021-01-14 15.13 14.65 14.78 14.99 137600.0 14.99
2021-01-13 14.84 14.51 14.53 14.74 52200.0 14.74
2021-01-12 14.81 14.27 14.35 14.46 132700.0 14.46
2021-01-11 14.43 13.97 14.1 14.23 78600.0 14.23
2021-01-08 14.26 13.79 14.26 14.2 148800.0 14.2
2021-01-07 14.65 13.93 14.65 14.16 117100.0 14.16
2021-01-06 14.93 14.36 14.36 14.65 177600.0 14.65
2021-01-05 14.55 14.14 14.19 14.2 154900.0 14.2
2021-01-04 14.18 13.71 13.81 14.07 105700.0 14.07
2020-12-31 13.95 13.69 13.78 13.74 127700.0 13.74
2020-12-30 13.89 13.43 13.69 13.73 97500.0 13.73
2020-12-29 13.81 13.22 13.55 13.59 138000.0 13.59
2020-12-28 13.8 13.1 13.47 13.5 120500.0 13.5
2020-12-24 13.49 13.17 13.17 13.28 47000.0 13.28
2020-12-23 13.46 13.01 13.01 13.25 109500.0 13.25
2020-12-22 13.06 12.68 12.76 12.97 101200.0 12.97
2020-12-21 12.8 12.33 12.74 12.55 102800.0 12.55
2020-12-18 13.12 12.62 12.62 12.72 293800.0 12.72
2020-12-17 13.37 12.57 13.03 12.62 229300.0 12.62
2020-12-16 13.36 12.78 13.27 13.01 173300.0 13.01
2020-12-15 13.18 12.69 13.18 13.1 121100.0 13.1
2020-12-14 13.68 13.1 13.55 13.11 115500.0 13.11
2020-12-11 14.1 13.2 14.07 13.41 116000.0 13.41
2020-12-10 14.15 13.68 13.77 14.09 102100.0 14.09
2020-12-09 13.97 13.58 13.59 13.8 83200.0 13.8
2020-12-08 13.92 13.35 13.85 13.63 151000.0 13.63
2020-12-07 14.48 13.83 14.11 13.88 215600.0 13.88
2020-12-04 14.33 13.62 13.77 14.1 140900.0 14.1
2020-12-03 14.1 13.69 13.94 13.78 84000.0 13.78
2020-12-02 14.34 13.61 14.22 14.05 143700.0 14.05
2020-12-01 14.65 13.94 14.6 14.23 154800.0 14.23
2020-11-30 15.24 14.1 15.19 14.56 219300.0 14.56
2020-11-27 15.7 14.32 15.7 15.19 372200.0 15.19
2020-11-25 16.83 14.44 14.62 16.51 559200.0 14.44
2020-11-24 14.89 13.9 14.41 14.34 321900.0 12.54
2020-11-23 14.57 13.53 13.85 14.38 492800.0 12.58
2020-11-20 15.0 13.35 13.7 13.43 475600.0 11.75
2020-11-19 11.8 11.45 11.73 11.58 107500.0 10.13
2020-11-18 11.9 11.45 11.5 11.48 63600.0 10.04
2020-11-17 11.69 11.31 11.5 11.47 54700.0 10.03
2020-11-16 11.85 11.41 11.58 11.59 74400.0 10.14
2020-11-13 11.66 11.27 11.54 11.58 95300.0 10.13
2020-11-12 11.55 11.29 11.4 11.49 45900.0 10.05
2020-11-11 11.55 11.09 11.32 11.46 58300.0 10.02
2020-11-10 11.55 10.9 10.98 11.38 79100.0 9.95
2020-11-09 11.66 10.82 11.34 10.86 104400.0 9.5
2020-11-06 11.41 11.08 11.39 11.22 76200.0 9.81
2020-11-05 11.39 10.94 10.97 11.32 93800.0 9.9
2020-11-04 11.72 10.86 11.48 10.89 71000.0 9.52
2020-11-03 11.84 11.0 11.0 11.7 133700.0 10.23
2020-11-02 10.94 10.58 10.65 10.92 73700.0 9.55
2020-10-30 11.16 10.56 10.88 10.64 88800.0 9.31
2020-10-29 11.03 10.72 11.0 10.98 74000.0 9.6
2020-10-28 11.16 10.9 10.9 11.06 63600.0 9.67
2020-10-27 11.53 11.1 11.26 11.1 121400.0 9.71
2020-10-26 11.6 11.07 11.24 11.27 75600.0 9.86
2020-10-23 12.52 11.26 12.52 11.32 179300.0 9.9
2020-10-22 12.86 12.08 12.86 12.45 128600.0 10.89
2020-10-21 13.07 12.65 12.89 12.86 120400.0 11.25
2020-10-20 12.75 12.3 12.69 12.75 99600.0 11.15
2020-10-19 12.64 12.26 12.34 12.52 111100.0 10.95
2020-10-16 12.38 12.13 12.2 12.31 54400.0 10.77
2020-10-15 12.28 11.75 11.75 12.2 79300.0 10.67
2020-10-14 12.17 11.67 12.06 11.84 81200.0 10.36
2020-10-13 12.18 11.78 12.1 12.01 68000.0 10.5
2020-10-12 12.11 11.78 11.92 12.06 90100.0 10.55
2020-10-09 12.0 11.14 11.37 11.82 178600.0 10.34
2020-10-08 10.83 10.55 10.79 10.77 93300.0 9.42
2020-10-07 11.21 10.67 11.11 10.74 126800.0 9.39
2020-10-06 11.18 10.87 10.91 11.1 178800.0 9.71
2020-10-05 10.89 10.43 10.43 10.87 112400.0 9.51
2020-10-02 10.46 10.02 10.1 10.4 157000.0 9.1
2020-10-01 10.37 9.8 9.94 10.2 181700.0 8.92
2020-09-30 10.1 9.56 9.63 9.86 155200.0 8.62
2020-09-29 9.85 9.43 9.43 9.64 176300.0 8.43
2020-09-28 9.77 9.36 9.74 9.59 122800.0 8.39
2020-09-25 9.83 9.55 9.55 9.62 120400.0 8.41
2020-09-24 9.88 9.4 9.47 9.61 185300.0 8.41
2020-09-23 9.96 9.4 9.84 9.48 183700.0 8.29
2020-09-22 10.14 9.72 9.86 9.81 124500.0 8.58
2020-09-21 10.29 9.78 10.13 9.82 153300.0 8.59
2020-09-18 10.5 10.22 10.41 10.3 332300.0 9.01
2020-09-17 10.6 10.07 10.07 10.32 130000.0 9.03
2020-09-16 10.43 10.05 10.31 10.19 129700.0 8.91
2020-09-15 10.92 10.18 10.82 10.26 172600.0 8.97
2020-09-14 10.98 10.76 10.87 10.76 84800.0 9.41
2020-09-11 11.29 10.89 11.06 10.93 84800.0 9.56
2020-09-10 11.43 11.0 11.22 11.01 129200.0 9.63
2020-09-09 11.48 10.75 10.75 11.23 180100.0 9.82
2020-09-08 10.83 10.53 10.7 10.68 146300.0 9.34
2020-09-04 11.02 10.27 10.88 10.76 237700.0 9.41
2020-09-03 11.57 10.76 11.49 10.91 205200.0 9.54
2020-09-02 11.65 11.23 11.6 11.51 155700.0 10.07
2020-09-01 11.88 11.38 11.6 11.59 155500.0 10.14
2020-08-31 12.25 11.63 12.24 11.72 158400.0 10.25
2020-08-28 13.4 11.88 13.4 12.11 327900.0 10.59
2020-08-27 13.44 13.17 13.17 13.37 78100.0 11.63
2020-08-26 13.39 13.05 13.26 13.33 79700.0 11.6
2020-08-25 13.5 13.21 13.41 13.4 117300.0 11.66
2020-08-24 13.88 13.07 13.78 13.42 173500.0 11.68
2020-08-21 14.28 13.57 14.28 13.62 138000.0 11.85
2020-08-20 14.66 14.14 14.14 14.33 109400.0 12.47
2020-08-19 14.58 14.2 14.3 14.25 83900.0 12.4
2020-08-18 14.31 13.95 14.05 14.22 138600.0 12.37
2020-08-17 14.54 13.85 13.91 14.09 261300.0 12.26
2020-08-14 13.96 13.52 13.52 13.82 83900.0 12.02
2020-08-13 13.9 13.36 13.46 13.51 164900.0 11.75
2020-08-12 13.54 12.86 13.54 13.35 182900.0 11.62
2020-08-11 14.12 13.43 13.75 13.45 230400.0 11.7
2020-08-10 14.98 13.36 14.88 13.64 336500.0 11.87
2020-08-07 17.28 14.41 17.0 14.91 285900.0 12.97
2020-08-06 16.87 16.06 16.33 16.06 154600.0 13.97
2020-08-05 16.16 15.59 15.66 16.06 163000.0 13.97
2020-08-04 15.83 15.0 15.0 15.6 114100.0 13.57
2020-08-03 15.8 14.35 15.62 15.0 227800.0 13.05
2020-07-31 16.36 15.51 16.31 15.83 138700.0 13.77
2020-07-30 16.53 15.77 16.41 16.04 127000.0 13.96
2020-07-29 17.06 16.04 16.91 16.44 117600.0 14.3
2020-07-28 17.23 16.3 16.3 16.91 191200.0 14.71
2020-07-27 17.39 15.17 15.17 16.53 396100.0 14.38
2020-07-24 15.65 14.68 15.38 15.22 195200.0 13.24
2020-07-23 16.07 15.32 15.9 15.57 154600.0 13.55
2020-07-22 16.36 15.55 16.2 15.99 127400.0 13.91
2020-07-21 16.53 14.9 14.92 16.23 350700.0 14.12
2020-07-20 15.97 14.5 15.97 14.82 303600.0 12.89
2020-07-17 16.69 13.55 13.55 15.86 1127400.0 13.8
2020-07-16 13.92 13.41 13.41 13.52 108400.0 11.76
2020-07-15 13.95 13.2 13.78 13.5 192400.0 11.75
2020-07-14 13.78 12.86 12.88 13.56 110800.0 11.8
2020-07-13 13.53 12.76 13.47 12.9 115700.0 11.22
2020-07-10 13.82 12.97 13.82 13.28 96300.0 11.55
2020-07-09 14.04 13.14 13.21 13.82 165500.0 12.02
2020-07-08 14.3 13.09 14.22 13.3 122600.0 11.57
2020-07-07 14.58 14.06 14.28 14.27 167600.0 12.42
2020-07-06 14.45 14.01 14.28 14.41 126500.0 12.54
2020-07-02 14.79 14.05 14.27 14.12 91900.0 12.28
2020-07-01 14.88 14.04 14.88 14.07 119200.0 12.24
2020-06-30 14.98 14.52 14.72 14.88 219900.0 12.95
2020-06-29 14.89 13.46 13.5 14.77 269700.0 12.85
2020-06-26 13.53 12.92 13.23 13.45 282300.0 11.7
2020-06-25 13.74 12.67 12.72 13.34 170300.0 11.61
2020-06-24 12.96 12.03 12.41 12.86 134300.0 11.19
2020-06-23 12.69 12.28 12.4 12.46 163300.0 10.84
2020-06-22 12.47 11.89 12.03 12.36 77900.0 10.75
2020-06-19 12.28 11.68 12.09 12.03 180000.0 10.47
2020-06-18 12.41 11.89 12.34 12.05 143200.0 10.48
2020-06-17 12.94 12.26 12.94 12.39 111400.0 10.78
2020-06-16 13.17 12.66 13.17 12.91 121200.0 11.23
2020-06-15 13.05 12.55 13.05 12.85 99600.0 11.18
2020-06-12 13.47 13.06 13.3 13.24 102600.0 11.52
2020-06-11 13.44 12.87 13.0 13.06 144700.0 11.36
2020-06-10 13.94 13.09 13.88 13.29 96800.0 11.56
2020-06-09 14.25 13.77 14.25 14.14 120100.0 12.3
2020-06-08 14.51 13.93 14.35 14.3 136100.0 12.44
2020-06-05 14.48 14.02 14.48 14.24 121100.0 12.39
2020-06-04 14.77 14.14 14.47 14.18 85200.0 12.34
2020-06-03 15.02 14.38 14.6 14.46 260100.0 12.58
2020-06-02 14.51 13.77 14.21 14.44 176600.0 12.56
2020-06-01 14.6 14.14 14.4 14.17 134700.0 12.33
2020-05-29 14.48 13.99 14.11 14.4 125100.0 12.53
2020-05-28 15.72 14.36 15.35 14.42 246200.0 12.49
2020-05-27 15.27 14.16 14.5 15.25 312500.0 13.2
2020-05-26 14.91 13.6 14.11 14.86 194100.0 12.87
2020-05-22 14.33 13.76 14.17 14.08 92500.0 12.19
2020-05-21 14.15 13.84 14.13 14.11 77900.0 12.22
2020-05-20 14.45 14.05 14.35 14.12 140800.0 12.23
2020-05-19 14.7 14.02 14.49 14.05 109200.0 12.16
2020-05-18 15.31 14.26 15.0 14.42 241000.0 12.49
2020-05-15 14.83 13.96 13.96 14.53 97900.0 12.58
2020-05-14 15.12 13.52 15.09 13.81 161000.0 11.96
2020-05-13 15.31 13.7 13.94 15.18 383600.0 13.14
2020-05-12 14.69 13.58 14.5 13.68 296400.0 11.84
2020-05-11 15.12 14.0 15.08 14.5 344300.0 12.55
2020-05-08 16.39 11.6 11.97 15.51 1745000.0 13.43
2020-05-07 11.16 10.67 11.02 10.88 117700.0 9.42
2020-05-06 10.83 10.48 10.54 10.72 68600.0 9.28
2020-05-05 10.96 10.4 10.79 10.51 141000.0 9.1
2020-05-04 10.75 9.94 10.0 10.63 111700.0 9.2
2020-05-01 11.15 10.28 11.15 10.49 145000.0 9.08
2020-04-30 11.36 10.93 11.17 11.27 132400.0 9.76
2020-04-29 11.71 11.07 11.5 11.32 123500.0 9.8
2020-04-28 11.27 10.86 11.0 11.2 143400.0 9.7
2020-04-27 10.89 10.33 10.58 10.78 222600.0 9.33
2020-04-24 10.48 9.87 10.05 10.39 83500.0 9.0
2020-04-23 10.11 9.56 9.6 9.97 110400.0 8.63
2020-04-22 9.77 9.24 9.41 9.67 80600.0 8.37
2020-04-21 9.55 9.03 9.03 9.41 65200.0 8.15
2020-04-20 9.51 9.2 9.51 9.25 100900.0 8.01
2020-04-17 9.6 9.2 9.49 9.47 86400.0 8.2
2020-04-16 9.47 8.64 8.81 9.42 118200.0 8.16
2020-04-15 8.9 8.43 8.85 8.74 103400.0 7.57
2020-04-14 9.26 8.73 8.76 9.05 106100.0 7.84
2020-04-13 8.99 8.61 8.66 8.7 80400.0 7.53
2020-04-09 9.16 8.73 8.9 8.8 103800.0 7.62
2020-04-08 9.06 8.72 8.98 8.92 143400.0 7.72
2020-04-07 9.37 8.62 9.28 8.8 119100.0 7.62
2020-04-06 9.77 8.99 9.32 9.2 140700.0 7.97
2020-04-03 9.25 8.63 8.79 9.18 136000.0 7.95
2020-04-02 8.89 8.38 8.45 8.79 90800.0 7.61
2020-04-01 8.5 8.11 8.22 8.46 102800.0 7.32
2020-03-31 8.62 7.95 7.95 8.51 110600.0 7.37
2020-03-30 8.37 7.81 7.96 8.05 104300.0 6.97
2020-03-27 8.13 7.59 7.62 7.9 87300.0 6.84
2020-03-26 8.28 7.65 7.98 7.79 149500.0 6.74
2020-03-25 8.71 7.88 8.22 7.94 121100.0 6.87
2020-03-24 8.99 8.0 8.22 8.23 189100.0 7.13
2020-03-23 7.97 7.34 7.88 7.88 234800.0 6.82
2020-03-20 8.24 7.46 8.19 7.88 187500.0 6.82
2020-03-19 8.34 7.68 7.88 8.1 158300.0 7.01
2020-03-18 8.01 7.25 8.0 7.84 346000.0 6.79
2020-03-17 7.91 6.67 6.72 7.83 226900.0 6.78
2020-03-16 7.04 5.77 5.98 6.59 172100.0 5.71
2020-03-13 6.55 5.74 6.04 6.48 102900.0 5.61
2020-03-12 6.08 5.41 5.76 5.8 112000.0 5.02
2020-03-11 6.55 6.01 6.5 6.07 95600.0 5.26
2020-03-10 6.79 6.5 6.74 6.53 94600.0 5.65
2020-03-09 7.09 6.5 7.02 6.51 109800.0 5.64
2020-03-06 7.46 7.15 7.28 7.31 123300.0 6.33
2020-03-05 7.45 7.11 7.23 7.43 98100.0 6.43
2020-03-04 7.43 7.19 7.33 7.3 140700.0 6.32
2020-03-03 7.69 7.17 7.5 7.28 67900.0 6.3
2020-03-02 7.53 6.95 7.0 7.49 126700.0 6.48
2020-02-28 7.16 6.82 7.04 6.9 180300.0 5.97
2020-02-27 7.39 7.0 7.19 7.31 148500.0 6.27
2020-02-26 7.75 7.27 7.58 7.34 108900.0 6.29
2020-02-25 7.88 7.52 7.81 7.57 209600.0 6.49
2020-02-24 8.01 7.71 7.96 7.81 135700.0 6.7
2020-02-21 8.29 8.08 8.24 8.13 191900.0 6.97
2020-02-20 8.33 7.94 8.18 8.21 152600.0 7.04
2020-02-19 8.37 8.2 8.32 8.2 142900.0 7.03
2020-02-18 8.46 8.14 8.34 8.3 122800.0 7.12