U.S. markets open in 2 hours 53 minutes
F S&P 500
5,170.00 +15.25 (+0.30%) F Dow Jones
38,923.00 +91.00 (+0.23%) F Nasdaq
18,051.50 +50.75 (+0.28%) E-mini Russell 2000 Index Futur
2,061.20 +15.40 (+0.75%) Petróleo
78.92 +0.81 (+1.04%) Oro
2,328.70 +20.10 (+0.87%)
Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 16.84 | 17.40 | 16.84 | 17.38 | 17.38 | 44,727 |
| 02 may 2024 | 16.62 | 16.98 | 16.51 | 16.82 | 16.82 | 40,300 |
| 01 may 2024 | 16.43 | 16.75 | 16.40 | 16.52 | 16.52 | 23,100 |
| 30 abr 2024 | 16.59 | 16.68 | 16.36 | 16.36 | 16.36 | 30,900 |
| 29 abr 2024 | 16.88 | 16.96 | 16.61 | 16.63 | 16.63 | 36,300 |
| 26 abr 2024 | 16.48 | 17.03 | 16.48 | 16.88 | 16.88 | 39,500 |
| 25 abr 2024 | 16.09 | 16.46 | 15.93 | 16.39 | 16.39 | 54,300 |
| 24 abr 2024 | 15.92 | 16.05 | 15.82 | 16.04 | 16.04 | 32,700 |
| 23 abr 2024 | 16.21 | 16.30 | 15.94 | 16.04 | 16.04 | 46,400 |
| 22 abr 2024 | 16.45 | 16.53 | 16.18 | 16.21 | 16.21 | 67,400 |
| 19 abr 2024 | 16.14 | 16.58 | 16.14 | 16.48 | 16.48 | 39,000 |
| 18 abr 2024 | 16.26 | 16.41 | 16.12 | 16.24 | 16.24 | 37,800 |
| 17 abr 2024 | 16.34 | 16.62 | 16.12 | 16.18 | 16.18 | 31,200 |
| 16 abr 2024 | 16.29 | 16.52 | 16.16 | 16.33 | 16.33 | 28,700 |
| 15 abr 2024 | 16.45 | 16.47 | 16.02 | 16.41 | 16.41 | 59,000 |
| 12 abr 2024 | 16.58 | 16.68 | 16.18 | 16.28 | 16.28 | 30,300 |
| 11 abr 2024 | 16.62 | 16.85 | 16.42 | 16.70 | 16.70 | 32,300 |
| 10 abr 2024 | 16.66 | 16.70 | 16.32 | 16.49 | 16.49 | 56,400 |
| 09 abr 2024 | 16.96 | 17.04 | 16.52 | 16.88 | 16.88 | 47,900 |
| 08 abr 2024 | 16.66 | 17.23 | 16.58 | 16.86 | 16.86 | 45,300 |
| 05 abr 2024 | 16.98 | 17.03 | 16.77 | 16.85 | 16.85 | 31,900 |
| 04 abr 2024 | 17.41 | 17.50 | 16.75 | 16.91 | 16.91 | 42,600 |
| 03 abr 2024 | 17.19 | 17.41 | 17.18 | 17.27 | 17.27 | 36,500 |
| 02 abr 2024 | 17.26 | 17.32 | 16.25 | 17.31 | 17.31 | 122,300 |
| 01 abr 2024 | 18.18 | 18.21 | 17.30 | 17.33 | 17.33 | 84,500 |
| 28 mar 2024 | 18.19 | 18.35 | 17.60 | 18.05 | 18.05 | 59,400 |
| 27 mar 2024 | 18.30 | 18.48 | 18.00 | 18.21 | 18.21 | 47,900 |
| 26 mar 2024 | 17.06 | 19.35 | 17.06 | 18.18 | 18.18 | 368,200 |
| 25 mar 2024 | 16.99 | 17.06 | 16.78 | 16.97 | 16.97 | 31,900 |
| 22 mar 2024 | 17.43 | 17.50 | 17.03 | 17.07 | 17.07 | 27,400 |
| 21 mar 2024 | 17.18 | 17.56 | 17.06 | 17.40 | 17.40 | 50,200 |
| 20 mar 2024 | 16.64 | 17.36 | 16.63 | 17.20 | 17.20 | 51,300 |
| 19 mar 2024 | 16.89 | 17.08 | 16.60 | 16.78 | 16.78 | 73,400 |
| 18 mar 2024 | 17.85 | 17.90 | 16.96 | 17.03 | 17.03 | 126,100 |
| 15 mar 2024 | 17.58 | 18.00 | 17.58 | 17.88 | 17.88 | 81,400 |
| 14 mar 2024 | 18.01 | 18.12 | 17.51 | 17.65 | 17.65 | 52,300 |
| 13 mar 2024 | 17.96 | 18.04 | 17.62 | 17.97 | 17.97 | 58,100 |
| 12 mar 2024 | 17.60 | 18.07 | 17.57 | 18.02 | 18.02 | 75,300 |
| 11 mar 2024 | 17.14 | 17.66 | 16.94 | 17.64 | 17.64 | 87,900 |
| 08 mar 2024 | 16.56 | 17.06 | 16.55 | 17.06 | 17.06 | 71,600 |
| 07 mar 2024 | 16.22 | 16.71 | 16.15 | 16.55 | 16.55 | 53,700 |
| 06 mar 2024 | 16.32 | 16.32 | 16.04 | 16.06 | 16.06 | 31,800 |
| 05 mar 2024 | 16.25 | 16.47 | 16.15 | 16.15 | 16.15 | 32,500 |
| 04 mar 2024 | 16.51 | 16.80 | 16.23 | 16.25 | 16.25 | 69,600 |
| 01 mar 2024 | 16.60 | 16.60 | 16.02 | 16.49 | 16.49 | 60,800 |
| 01 mar 2024 | 0.1 Dividendo | |||||
| 29 feb 2024 | 16.20 | 16.83 | 16.14 | 16.57 | 16.47 | 79,500 |
| 28 feb 2024 | 15.70 | 16.15 | 15.08 | 15.90 | 15.80 | 133,800 |
| 27 feb 2024 | 16.00 | 16.23 | 15.74 | 15.77 | 15.67 | 40,500 |
| 26 feb 2024 | 15.20 | 15.86 | 15.20 | 15.77 | 15.67 | 64,400 |
| 23 feb 2024 | 14.80 | 15.39 | 14.78 | 15.31 | 15.22 | 51,300 |
| 22 feb 2024 | 14.94 | 15.00 | 14.70 | 14.83 | 14.74 | 32,400 |
| 21 feb 2024 | 14.98 | 15.04 | 14.81 | 15.01 | 14.92 | 64,400 |
| 20 feb 2024 | 14.88 | 15.31 | 14.81 | 14.98 | 14.89 | 98,800 |
| 16 feb 2024 | 15.01 | 15.31 | 14.77 | 14.86 | 14.77 | 58,900 |
| 15 feb 2024 | 15.33 | 15.43 | 15.08 | 15.21 | 15.12 | 61,900 |
| 14 feb 2024 | 15.12 | 15.41 | 15.02 | 15.31 | 15.22 | 49,600 |
| 13 feb 2024 | 15.24 | 15.39 | 14.78 | 15.08 | 14.99 | 112,700 |
| 12 feb 2024 | 17.15 | 17.15 | 15.59 | 15.60 | 15.51 | 148,100 |
| 09 feb 2024 | 15.67 | 17.75 | 15.67 | 17.15 | 17.05 | 206,200 |
| 08 feb 2024 | 14.57 | 14.99 | 14.56 | 14.81 | 14.72 | 53,300 |
| 07 feb 2024 | 14.55 | 14.63 | 14.31 | 14.49 | 14.40 | 49,700 |
| 06 feb 2024 | 14.70 | 14.86 | 14.49 | 14.60 | 14.51 | 60,200 |
| 05 feb 2024 | 15.02 | 15.32 | 14.64 | 14.66 | 14.57 | 81,800 |
| 02 feb 2024 | 14.87 | 15.38 | 14.87 | 15.07 | 14.98 | 50,600 |
| 01 feb 2024 | 15.08 | 15.19 | 14.87 | 14.93 | 14.84 | 71,300 |
| 31 ene 2024 | 15.56 | 15.56 | 14.93 | 14.95 | 14.86 | 59,000 |
| 30 ene 2024 | 15.67 | 15.67 | 15.45 | 15.49 | 15.40 | 37,200 |
| 29 ene 2024 | 15.47 | 15.77 | 15.36 | 15.64 | 15.55 | 87,100 |
| 26 ene 2024 | 15.88 | 15.89 | 15.34 | 15.39 | 15.30 | 33,000 |
| 25 ene 2024 | 15.84 | 15.84 | 15.53 | 15.79 | 15.69 | 40,400 |
| 24 ene 2024 | 16.06 | 16.06 | 15.54 | 15.57 | 15.48 | 42,300 |
| 23 ene 2024 | 16.41 | 16.49 | 15.81 | 15.86 | 15.76 | 42,400 |
| 22 ene 2024 | 15.31 | 16.28 | 15.31 | 16.25 | 16.15 | 71,000 |
| 19 ene 2024 | 15.25 | 15.44 | 15.05 | 15.26 | 15.17 | 41,200 |
| 18 ene 2024 | 15.27 | 15.30 | 14.98 | 15.22 | 15.13 | 33,600 |
| 17 ene 2024 | 15.30 | 15.46 | 15.18 | 15.31 | 15.22 | 41,000 |
| 16 ene 2024 | 15.60 | 15.87 | 15.44 | 15.50 | 15.41 | 34,200 |
| 12 ene 2024 | 15.64 | 15.64 | 15.35 | 15.60 | 15.51 | 33,200 |
| 11 ene 2024 | 15.63 | 15.63 | 15.31 | 15.48 | 15.39 | 21,800 |
| 10 ene 2024 | 15.61 | 15.90 | 15.30 | 15.57 | 15.48 | 45,500 |
| 09 ene 2024 | 15.99 | 15.99 | 15.67 | 15.70 | 15.61 | 23,400 |
| 08 ene 2024 | 15.81 | 16.03 | 15.52 | 15.99 | 15.89 | 40,600 |
| 05 ene 2024 | 15.85 | 16.23 | 15.78 | 15.86 | 15.76 | 43,800 |
| 04 ene 2024 | 16.31 | 16.32 | 15.79 | 15.92 | 15.82 | 43,900 |
| 03 ene 2024 | 16.34 | 16.60 | 16.13 | 16.16 | 16.06 | 38,000 |
| 02 ene 2024 | 15.75 | 16.41 | 15.50 | 16.34 | 16.24 | 51,600 |
| 29 dic 2023 | 16.00 | 16.25 | 15.52 | 16.00 | 15.90 | 31,700 |
| 28 dic 2023 | 16.46 | 16.59 | 16.12 | 16.18 | 16.08 | 34,800 |
| 27 dic 2023 | 16.77 | 16.78 | 16.58 | 16.64 | 16.54 | 28,000 |
| 26 dic 2023 | 16.32 | 16.71 | 16.32 | 16.67 | 16.57 | 26,100 |
| 22 dic 2023 | 16.57 | 16.68 | 16.26 | 16.32 | 16.22 | 44,700 |
| 21 dic 2023 | 16.66 | 16.66 | 16.30 | 16.45 | 16.35 | 41,300 |
| 20 dic 2023 | 16.72 | 17.11 | 16.43 | 16.50 | 16.40 | 65,700 |
| 19 dic 2023 | 16.82 | 16.82 | 16.33 | 16.72 | 16.62 | 79,300 |
| 18 dic 2023 | 16.35 | 16.77 | 16.16 | 16.75 | 16.65 | 69,200 |
| 15 dic 2023 | 16.68 | 16.68 | 15.87 | 16.31 | 16.21 | 130,000 |
| 14 dic 2023 | 16.33 | 16.85 | 16.32 | 16.60 | 16.50 | 85,600 |
| 13 dic 2023 | 16.12 | 16.49 | 15.63 | 16.10 | 16.00 | 163,400 |
| 12 dic 2023 | 16.46 | 16.50 | 15.91 | 16.00 | 15.90 | 44,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.