Natural Grocers by Vitami...

41.05
0.85 (2.11%)
At close: Apr 01, 2025, 3:59 PM
41.14
0.22%
Pre-market: Apr 02, 2025, 04:21 AM EDT

Natural Grocers by Vitamin Cottage Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 39.98 41.56 39.53 41.12 0.92 2.29% 156,666
Mar 31, 2025 37.29 41.13 36.15 40.20 2.08 5.46% 288,200
Mar 28, 2025 38.00 38.17 37.27 38.12 -0.04 -0.10% 79,900
Mar 27, 2025 38.00 38.61 37.03 38.16 0.16 0.42% 102,441
Mar 26, 2025 38.72 38.84 37.29 38.00 -0.63 -1.63% 120,807
Mar 25, 2025 38.97 39.31 38.41 38.63 -0.60 -1.53% 101,517
Mar 24, 2025 38.68 39.61 38.06 39.23 1.48 3.92% 92,015
Mar 21, 2025 37.28 37.82 36.28 37.75 0.06 0.16% 135,018
Mar 20, 2025 37.68 38.79 37.47 37.69 -0.51 -1.34% 89,021
Mar 19, 2025 37.01 38.56 37.01 38.20 1.14 3.08% 110,920
Mar 18, 2025 37.51 37.66 36.75 37.06 -0.79 -2.09% 91,306
Mar 17, 2025 36.36 37.92 35.00 37.85 1.23 3.36% 142,109
Mar 14, 2025 37.08 37.31 36.48 36.62 0.12 0.33% 102,208
Mar 13, 2025 37.24 37.31 35.90 36.50 -0.92 -2.46% 94,800
Mar 12, 2025 37.54 37.97 37.08 37.42 0.12 0.32% 104,114
Mar 11, 2025 35.86 38.05 35.58 37.30 1.76 4.95% 174,402
Mar 10, 2025 36.07 36.89 35.00 35.54 -1.55 -4.18% 191,400
Mar 7, 2025 37.50 37.67 35.77 37.09 -0.57 -1.51% 184,229
Mar 6, 2025 38.36 39.24 37.55 37.66 -1.48 -3.78% 176,601
Mar 5, 2025 41.78 42.73 38.23 39.14 -2.66 -6.36% 270,631
Mar 4, 2025 41.38 42.26 40.47 41.80 -0.32 -0.76% 291,400
Mar 3, 2025 44.43 44.53 41.94 42.12 -2.32 -5.22% 172,820
Feb 28, 2025 44.40 45.24 43.86 44.44 -0.03 -0.07% 284,400
Feb 27, 2025 46.45 47.00 44.47 44.47 -1.79 -3.87% 134,154
Feb 26, 2025 42.29 46.45 42.29 46.26 4.13 9.80% 274,500
Feb 25, 2025 41.51 42.31 41.01 42.13 0.64 1.54% 153,900
Feb 24, 2025 42.87 42.94 41.35 41.49 -1.30 -3.04% 144,516
Feb 21, 2025 47.64 47.64 42.65 42.79 -4.64 -9.78% 214,700
Feb 20, 2025 48.73 48.81 46.59 47.43 -1.82 -3.70% 120,511
Feb 19, 2025 48.42 49.25 47.77 49.25 0.41 0.84% 91,735
Feb 18, 2025 48.96 49.50 47.67 48.84 -0.10 -0.20% 184,800
Feb 14, 2025 50.00 50.50 48.54 48.94 -0.87 -1.75% 145,200
Feb 13, 2025 49.00 49.88 47.53 49.81 0.97 1.99% 163,233
Feb 12, 2025 47.08 49.03 46.61 48.84 0.74 1.54% 168,905
Feb 11, 2025 46.45 48.38 45.38 48.10 1.34 2.87% 249,053
Feb 10, 2025 50.21 50.55 46.22 46.76 -2.78 -5.61% 262,502
Feb 7, 2025 47.97 50.04 44.20 49.54 -0.66 -1.31% 571,553
Feb 6, 2025 48.70 50.91 47.86 50.20 1.88 3.89% 430,265
Feb 5, 2025 46.57 48.53 46.34 48.32 1.89 4.07% 201,225
Feb 4, 2025 44.47 46.44 44.04 46.43 2.23 5.05% 117,620
Feb 3, 2025 42.32 44.28 41.02 44.20 0.66 1.52% 113,548
Jan 31, 2025 44.08 44.50 43.42 43.54 -0.54 -1.23% 88,300
Jan 30, 2025 44.50 44.65 43.24 44.08 0.16 0.36% 73,625
Jan 29, 2025 42.20 44.45 42.20 43.92 1.88 4.47% 120,600
Jan 28, 2025 41.55 42.70 41.41 42.04 0.35 0.84% 84,500
Jan 27, 2025 41.18 42.60 41.09 41.69 0.19 0.46% 97,012
Jan 24, 2025 41.74 41.90 40.53 41.50 -0.04 -0.10% 90,740
Jan 23, 2025 40.53 41.69 40.38 41.54 0.89 2.19% 93,446
Jan 22, 2025 41.14 41.72 40.29 40.65 -0.40 -0.97% 88,700
Jan 21, 2025 40.73 42.79 40.73 41.05 0.72 1.79% 120,508