NYSE - Delayed Quote • USD
Natural Grocers by Vitamin Cottage, Inc. (NGVC)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.92 | 16.05 | 15.82 | 16.04 | 16.04 | 32,700 |
Apr 23, 2024 | 16.21 | 16.30 | 15.94 | 16.04 | 16.04 | 46,400 |
Apr 22, 2024 | 16.45 | 16.53 | 16.18 | 16.21 | 16.21 | 67,400 |
Apr 19, 2024 | 16.14 | 16.58 | 16.14 | 16.48 | 16.48 | 39,000 |
Apr 18, 2024 | 16.26 | 16.41 | 16.12 | 16.24 | 16.24 | 37,800 |
Apr 17, 2024 | 16.34 | 16.62 | 16.12 | 16.18 | 16.18 | 31,200 |
Apr 16, 2024 | 16.29 | 16.52 | 16.16 | 16.33 | 16.33 | 28,700 |
Apr 15, 2024 | 16.45 | 16.47 | 16.02 | 16.41 | 16.41 | 59,000 |
Apr 12, 2024 | 16.58 | 16.68 | 16.18 | 16.28 | 16.28 | 30,300 |
Apr 11, 2024 | 16.62 | 16.85 | 16.42 | 16.70 | 16.70 | 32,300 |
Apr 10, 2024 | 16.66 | 16.70 | 16.32 | 16.49 | 16.49 | 56,400 |
Apr 9, 2024 | 16.96 | 17.04 | 16.52 | 16.88 | 16.88 | 47,900 |
Apr 8, 2024 | 16.66 | 17.23 | 16.58 | 16.86 | 16.86 | 45,300 |
Apr 5, 2024 | 16.98 | 17.03 | 16.77 | 16.85 | 16.85 | 31,900 |
Apr 4, 2024 | 17.41 | 17.50 | 16.75 | 16.91 | 16.91 | 42,600 |
Apr 3, 2024 | 17.19 | 17.41 | 17.18 | 17.27 | 17.27 | 36,500 |
Apr 2, 2024 | 17.26 | 17.32 | 16.25 | 17.31 | 17.31 | 122,300 |
Apr 1, 2024 | 18.18 | 18.21 | 17.30 | 17.33 | 17.33 | 84,500 |
Mar 28, 2024 | 18.19 | 18.35 | 17.60 | 18.05 | 18.05 | 59,400 |
Mar 27, 2024 | 18.30 | 18.48 | 18.00 | 18.21 | 18.21 | 47,900 |
Mar 26, 2024 | 17.06 | 19.35 | 17.06 | 18.18 | 18.18 | 368,200 |
Mar 25, 2024 | 16.99 | 17.06 | 16.78 | 16.97 | 16.97 | 31,900 |
Mar 22, 2024 | 17.43 | 17.50 | 17.03 | 17.07 | 17.07 | 27,400 |
Mar 21, 2024 | 17.18 | 17.56 | 17.06 | 17.40 | 17.40 | 50,200 |
Mar 20, 2024 | 16.64 | 17.36 | 16.63 | 17.20 | 17.20 | 51,300 |
Mar 19, 2024 | 16.89 | 17.08 | 16.60 | 16.78 | 16.78 | 73,400 |
Mar 18, 2024 | 17.85 | 17.90 | 16.96 | 17.03 | 17.03 | 126,100 |
Mar 15, 2024 | 17.58 | 18.00 | 17.58 | 17.88 | 17.88 | 81,400 |
Mar 14, 2024 | 18.01 | 18.12 | 17.51 | 17.65 | 17.65 | 52,300 |
Mar 13, 2024 | 17.96 | 18.04 | 17.62 | 17.97 | 17.97 | 58,100 |
Mar 12, 2024 | 17.60 | 18.07 | 17.57 | 18.02 | 18.02 | 75,300 |
Mar 11, 2024 | 17.14 | 17.66 | 16.94 | 17.64 | 17.64 | 87,900 |
Mar 8, 2024 | 16.56 | 17.06 | 16.55 | 17.06 | 17.06 | 71,600 |
Mar 7, 2024 | 16.22 | 16.71 | 16.15 | 16.55 | 16.55 | 53,700 |
Mar 6, 2024 | 16.32 | 16.32 | 16.04 | 16.06 | 16.06 | 31,800 |
Mar 5, 2024 | 16.25 | 16.47 | 16.15 | 16.15 | 16.15 | 32,500 |
Mar 4, 2024 | 16.51 | 16.80 | 16.23 | 16.25 | 16.25 | 69,600 |
Mar 1, 2024 | 0.10 Dividend | |||||
Mar 1, 2024 | 16.60 | 16.60 | 16.02 | 16.49 | 16.49 | 60,800 |
Feb 29, 2024 | 16.20 | 16.83 | 16.14 | 16.57 | 16.47 | 79,500 |
Feb 28, 2024 | 15.70 | 16.15 | 15.08 | 15.90 | 15.80 | 133,800 |
Feb 27, 2024 | 16.00 | 16.23 | 15.74 | 15.77 | 15.67 | 40,500 |
Feb 26, 2024 | 15.20 | 15.86 | 15.20 | 15.77 | 15.67 | 64,400 |
Feb 23, 2024 | 14.80 | 15.39 | 14.78 | 15.31 | 15.22 | 51,300 |
Feb 22, 2024 | 14.94 | 15.00 | 14.70 | 14.83 | 14.74 | 32,400 |
Feb 21, 2024 | 14.98 | 15.04 | 14.81 | 15.01 | 14.92 | 64,400 |
Feb 20, 2024 | 14.88 | 15.31 | 14.81 | 14.98 | 14.89 | 98,800 |
Feb 16, 2024 | 15.01 | 15.31 | 14.77 | 14.86 | 14.77 | 58,900 |
Feb 15, 2024 | 15.33 | 15.43 | 15.08 | 15.21 | 15.12 | 61,900 |
Feb 14, 2024 | 15.12 | 15.41 | 15.02 | 15.31 | 15.22 | 49,600 |
Feb 13, 2024 | 15.24 | 15.39 | 14.78 | 15.08 | 14.99 | 112,700 |
Feb 12, 2024 | 17.15 | 17.15 | 15.59 | 15.60 | 15.51 | 148,100 |
Feb 9, 2024 | 15.67 | 17.75 | 15.67 | 17.15 | 17.05 | 206,200 |
Feb 8, 2024 | 14.57 | 14.99 | 14.56 | 14.81 | 14.72 | 53,300 |
Feb 7, 2024 | 14.55 | 14.63 | 14.31 | 14.49 | 14.40 | 49,700 |
Feb 6, 2024 | 14.70 | 14.86 | 14.49 | 14.60 | 14.51 | 60,200 |
Feb 5, 2024 | 15.02 | 15.32 | 14.64 | 14.66 | 14.57 | 81,800 |
Feb 2, 2024 | 14.87 | 15.38 | 14.87 | 15.07 | 14.98 | 50,600 |
Feb 1, 2024 | 15.08 | 15.19 | 14.87 | 14.93 | 14.84 | 71,300 |
Jan 31, 2024 | 15.56 | 15.56 | 14.93 | 14.95 | 14.86 | 59,000 |
Jan 30, 2024 | 15.67 | 15.67 | 15.45 | 15.49 | 15.40 | 37,200 |
Jan 29, 2024 | 15.47 | 15.77 | 15.36 | 15.64 | 15.55 | 87,100 |
Jan 26, 2024 | 15.88 | 15.89 | 15.34 | 15.39 | 15.30 | 33,000 |
Jan 25, 2024 | 15.84 | 15.84 | 15.53 | 15.79 | 15.69 | 40,400 |
Jan 24, 2024 | 16.06 | 16.06 | 15.54 | 15.57 | 15.48 | 42,300 |
Jan 23, 2024 | 16.41 | 16.49 | 15.81 | 15.86 | 15.76 | 42,400 |
Jan 22, 2024 | 15.31 | 16.28 | 15.31 | 16.25 | 16.15 | 71,000 |
Jan 19, 2024 | 15.25 | 15.44 | 15.05 | 15.26 | 15.17 | 41,200 |
Jan 18, 2024 | 15.27 | 15.30 | 14.98 | 15.22 | 15.13 | 33,600 |
Jan 17, 2024 | 15.30 | 15.46 | 15.18 | 15.31 | 15.22 | 41,000 |
Jan 16, 2024 | 15.60 | 15.87 | 15.44 | 15.50 | 15.41 | 34,200 |
Jan 12, 2024 | 15.64 | 15.64 | 15.35 | 15.60 | 15.51 | 33,200 |
Jan 11, 2024 | 15.63 | 15.63 | 15.31 | 15.48 | 15.39 | 21,800 |
Jan 10, 2024 | 15.61 | 15.90 | 15.30 | 15.57 | 15.48 | 45,500 |
Jan 9, 2024 | 15.99 | 15.99 | 15.67 | 15.70 | 15.61 | 23,400 |
Jan 8, 2024 | 15.81 | 16.03 | 15.52 | 15.99 | 15.89 | 40,600 |
Jan 5, 2024 | 15.85 | 16.23 | 15.78 | 15.86 | 15.76 | 43,800 |
Jan 4, 2024 | 16.31 | 16.32 | 15.79 | 15.92 | 15.82 | 43,900 |
Jan 3, 2024 | 16.34 | 16.60 | 16.13 | 16.16 | 16.06 | 38,000 |
Jan 2, 2024 | 15.75 | 16.41 | 15.50 | 16.34 | 16.24 | 51,600 |
Dec 29, 2023 | 16.00 | 16.25 | 15.52 | 16.00 | 15.90 | 31,700 |
Dec 28, 2023 | 16.46 | 16.59 | 16.12 | 16.18 | 16.08 | 34,800 |
Dec 27, 2023 | 16.77 | 16.78 | 16.58 | 16.64 | 16.54 | 28,000 |
Dec 26, 2023 | 16.32 | 16.71 | 16.32 | 16.67 | 16.57 | 26,100 |
Dec 22, 2023 | 16.57 | 16.68 | 16.26 | 16.32 | 16.22 | 44,700 |
Dec 21, 2023 | 16.66 | 16.66 | 16.30 | 16.45 | 16.35 | 41,300 |
Dec 20, 2023 | 16.72 | 17.11 | 16.43 | 16.50 | 16.40 | 65,700 |
Dec 19, 2023 | 16.82 | 16.82 | 16.33 | 16.72 | 16.62 | 79,300 |
Dec 18, 2023 | 16.35 | 16.77 | 16.16 | 16.75 | 16.65 | 69,200 |
Dec 15, 2023 | 16.68 | 16.68 | 15.87 | 16.31 | 16.21 | 130,000 |
Dec 14, 2023 | 16.33 | 16.85 | 16.32 | 16.60 | 16.50 | 85,600 |
Dec 13, 2023 | 16.12 | 16.49 | 15.63 | 16.10 | 16.00 | 163,400 |
Dec 12, 2023 | 16.46 | 16.50 | 15.91 | 16.00 | 15.90 | 44,000 |
Dec 11, 2023 | 16.67 | 16.67 | 16.07 | 16.37 | 16.27 | 55,600 |
Dec 8, 2023 | 16.87 | 16.87 | 16.37 | 16.64 | 16.54 | 61,900 |
Dec 7, 2023 | 16.56 | 16.83 | 16.36 | 16.80 | 16.70 | 63,600 |
Dec 6, 2023 | 16.65 | 16.85 | 16.50 | 16.57 | 16.47 | 40,600 |
Dec 5, 2023 | 16.60 | 16.92 | 16.35 | 16.52 | 16.42 | 45,400 |
Dec 4, 2023 | 16.07 | 17.07 | 16.07 | 16.66 | 16.56 | 73,100 |
Dec 1, 2023 | 15.94 | 16.35 | 15.77 | 16.29 | 16.19 | 56,300 |
Nov 30, 2023 | 16.91 | 16.91 | 15.20 | 15.69 | 15.60 | 107,200 |
Nov 29, 2023 | 17.01 | 17.15 | 16.25 | 17.03 | 16.93 | 37,700 |
Nov 28, 2023 | 16.86 | 16.96 | 16.51 | 16.88 | 16.78 | 105,400 |
Nov 27, 2023 | 17.20 | 17.38 | 16.66 | 17.00 | 16.90 | 68,300 |
Nov 24, 2023 | 1.10 Dividend | |||||
Nov 24, 2023 | 16.12 | 17.17 | 16.12 | 16.97 | 16.87 | 66,900 |
Nov 22, 2023 | 17.00 | 17.27 | 16.80 | 17.21 | 16.01 | 69,300 |
Nov 21, 2023 | 16.94 | 17.09 | 16.43 | 16.78 | 15.61 | 60,900 |
Nov 20, 2023 | 15.80 | 17.49 | 15.80 | 16.94 | 15.76 | 175,900 |
Nov 17, 2023 | 13.57 | 15.99 | 13.57 | 15.67 | 14.58 | 247,800 |
Nov 16, 2023 | 12.81 | 13.26 | 12.54 | 12.80 | 11.91 | 32,500 |
Nov 15, 2023 | 13.24 | 13.44 | 13.04 | 13.05 | 12.14 | 37,900 |
Nov 14, 2023 | 13.19 | 13.42 | 13.00 | 13.37 | 12.44 | 36,200 |
Nov 13, 2023 | 12.50 | 13.28 | 12.50 | 13.14 | 12.23 | 44,000 |
Nov 10, 2023 | 12.54 | 12.70 | 12.37 | 12.50 | 11.63 | 29,000 |
Nov 9, 2023 | 12.96 | 12.97 | 12.36 | 12.57 | 11.70 | 21,100 |
Nov 8, 2023 | 13.05 | 13.07 | 12.77 | 12.84 | 11.95 | 20,700 |
Nov 7, 2023 | 12.89 | 13.15 | 12.86 | 12.96 | 12.06 | 23,100 |
Nov 6, 2023 | 13.06 | 13.23 | 12.63 | 13.00 | 12.10 | 29,200 |
Nov 3, 2023 | 13.23 | 13.23 | 13.04 | 13.15 | 12.24 | 18,300 |
Nov 2, 2023 | 12.79 | 13.11 | 12.51 | 13.04 | 12.13 | 22,400 |
Nov 1, 2023 | 12.57 | 12.79 | 12.50 | 12.64 | 11.76 | 22,400 |
Oct 31, 2023 | 12.08 | 12.60 | 12.08 | 12.57 | 11.70 | 23,500 |
Oct 30, 2023 | 12.00 | 12.41 | 11.93 | 12.08 | 11.24 | 58,400 |
Oct 27, 2023 | 12.29 | 12.50 | 12.18 | 12.35 | 11.49 | 18,300 |
Oct 26, 2023 | 12.33 | 12.55 | 12.20 | 12.46 | 11.59 | 14,700 |
Oct 25, 2023 | 12.26 | 12.48 | 12.26 | 12.42 | 11.56 | 18,000 |
Oct 24, 2023 | 12.71 | 12.71 | 12.28 | 12.38 | 11.52 | 31,900 |
Oct 23, 2023 | 12.64 | 12.88 | 12.47 | 12.52 | 11.65 | 35,400 |
Oct 20, 2023 | 12.92 | 13.08 | 12.73 | 12.96 | 12.06 | 29,800 |
Oct 19, 2023 | 12.99 | 12.99 | 12.79 | 12.82 | 11.93 | 8,700 |
Oct 18, 2023 | 13.18 | 13.18 | 12.88 | 13.02 | 12.11 | 16,800 |
Oct 17, 2023 | 13.01 | 13.39 | 13.01 | 13.06 | 12.15 | 18,300 |
Oct 16, 2023 | 12.90 | 13.20 | 12.88 | 13.03 | 12.12 | 25,400 |
Oct 13, 2023 | 12.89 | 13.02 | 12.79 | 12.95 | 12.05 | 15,000 |
Oct 12, 2023 | 13.08 | 13.12 | 12.77 | 12.93 | 12.03 | 29,500 |
Oct 11, 2023 | 13.36 | 13.36 | 13.08 | 13.17 | 12.25 | 21,700 |
Oct 10, 2023 | 13.26 | 13.56 | 13.26 | 13.34 | 12.41 | 33,500 |
Oct 9, 2023 | 13.25 | 13.46 | 12.69 | 13.26 | 12.34 | 35,200 |
Oct 6, 2023 | 13.34 | 13.48 | 13.21 | 13.27 | 12.35 | 43,500 |
Oct 5, 2023 | 12.78 | 13.50 | 12.69 | 13.41 | 12.48 | 43,500 |
Oct 4, 2023 | 12.45 | 12.90 | 12.40 | 12.84 | 11.95 | 22,400 |
Oct 3, 2023 | 13.04 | 13.14 | 12.50 | 12.52 | 11.65 | 27,100 |
Oct 2, 2023 | 12.91 | 13.15 | 12.72 | 13.02 | 12.11 | 36,000 |
Sep 29, 2023 | 12.79 | 12.93 | 12.54 | 12.91 | 12.01 | 40,100 |
Sep 28, 2023 | 12.60 | 12.84 | 12.52 | 12.66 | 11.78 | 23,500 |
Sep 27, 2023 | 12.88 | 12.89 | 12.55 | 12.62 | 11.74 | 24,800 |
Sep 26, 2023 | 12.78 | 12.95 | 12.69 | 12.78 | 11.89 | 22,400 |
Sep 25, 2023 | 12.76 | 12.93 | 12.56 | 12.82 | 11.93 | 23,600 |
Sep 22, 2023 | 12.84 | 12.92 | 12.73 | 12.77 | 11.88 | 19,400 |
Sep 21, 2023 | 12.88 | 13.07 | 12.88 | 12.88 | 11.98 | 15,000 |
Sep 20, 2023 | 13.06 | 13.09 | 12.91 | 12.96 | 12.06 | 16,400 |
Sep 19, 2023 | 12.80 | 13.07 | 12.80 | 12.95 | 12.05 | 20,300 |
Sep 18, 2023 | 13.07 | 13.07 | 12.66 | 12.93 | 12.03 | 16,100 |
Sep 15, 2023 | 12.93 | 13.13 | 12.80 | 13.01 | 12.10 | 78,700 |
Sep 14, 2023 | 12.75 | 13.09 | 12.75 | 12.98 | 12.08 | 39,400 |
Sep 13, 2023 | 12.76 | 12.95 | 12.64 | 12.76 | 11.87 | 33,500 |
Sep 12, 2023 | 13.41 | 13.41 | 12.65 | 12.73 | 11.84 | 45,000 |
Sep 11, 2023 | 13.08 | 13.63 | 12.76 | 13.43 | 12.50 | 44,200 |
Sep 8, 2023 | 12.60 | 12.99 | 12.60 | 12.91 | 12.01 | 59,700 |
Sep 7, 2023 | 13.08 | 13.08 | 12.36 | 12.60 | 11.72 | 126,100 |
Sep 6, 2023 | 12.35 | 13.08 | 12.35 | 12.95 | 12.05 | 58,400 |
Sep 5, 2023 | 12.32 | 12.45 | 11.85 | 12.24 | 11.39 | 30,600 |
Sep 1, 2023 | 12.62 | 12.81 | 12.23 | 12.45 | 11.58 | 31,000 |
Aug 31, 2023 | 12.69 | 12.83 | 12.50 | 12.61 | 11.73 | 38,000 |
Aug 30, 2023 | 12.80 | 12.95 | 12.41 | 12.65 | 11.77 | 37,200 |
Aug 29, 2023 | 12.87 | 13.13 | 12.74 | 12.75 | 11.86 | 20,900 |
Aug 28, 2023 | 12.69 | 13.02 | 12.69 | 12.87 | 11.97 | 18,300 |
Aug 25, 2023 | 0.10 Dividend | |||||
Aug 25, 2023 | 12.79 | 12.85 | 12.59 | 12.75 | 11.86 | 15,800 |
Aug 24, 2023 | 13.00 | 13.23 | 12.63 | 12.85 | 11.86 | 25,400 |
Aug 23, 2023 | 13.10 | 13.50 | 12.95 | 13.00 | 12.00 | 18,500 |
Aug 22, 2023 | 13.72 | 13.72 | 13.06 | 13.09 | 12.08 | 34,100 |
Aug 21, 2023 | 13.04 | 13.80 | 13.01 | 13.74 | 12.68 | 39,600 |
Aug 18, 2023 | 12.83 | 13.26 | 12.75 | 12.95 | 11.96 | 66,500 |
Aug 17, 2023 | 13.07 | 13.09 | 12.87 | 12.96 | 11.96 | 12,300 |
Aug 16, 2023 | 13.03 | 13.15 | 12.84 | 13.00 | 12.00 | 18,500 |
Aug 15, 2023 | 13.03 | 13.25 | 12.85 | 12.97 | 11.97 | 15,500 |
Aug 14, 2023 | 13.25 | 13.39 | 12.96 | 13.15 | 12.14 | 41,700 |
Aug 11, 2023 | 13.16 | 13.29 | 13.12 | 13.21 | 12.20 | 18,600 |
Aug 10, 2023 | 13.00 | 13.19 | 12.93 | 13.12 | 12.11 | 20,900 |
Aug 9, 2023 | 13.10 | 13.17 | 12.80 | 12.91 | 11.92 | 36,600 |
Aug 8, 2023 | 12.77 | 13.01 | 12.58 | 12.96 | 11.96 | 28,600 |
Aug 7, 2023 | 13.21 | 13.59 | 12.82 | 12.87 | 11.88 | 41,700 |
Aug 4, 2023 | 13.44 | 13.44 | 12.61 | 13.03 | 12.03 | 45,700 |
Aug 3, 2023 | 12.54 | 12.54 | 11.99 | 12.24 | 11.30 | 13,200 |
Aug 2, 2023 | 12.28 | 12.46 | 12.22 | 12.31 | 11.36 | 22,400 |
Aug 1, 2023 | 12.41 | 12.46 | 12.29 | 12.37 | 11.42 | 19,700 |
Jul 31, 2023 | 12.40 | 12.53 | 12.22 | 12.45 | 11.49 | 36,300 |
Jul 28, 2023 | 12.44 | 12.50 | 12.19 | 12.35 | 11.40 | 15,900 |
Jul 27, 2023 | 12.68 | 12.85 | 12.24 | 12.37 | 11.42 | 20,600 |
Jul 26, 2023 | 12.50 | 12.77 | 12.50 | 12.70 | 11.72 | 12,800 |
Jul 25, 2023 | 12.66 | 12.86 | 12.47 | 12.53 | 11.57 | 15,700 |
Jul 24, 2023 | 12.51 | 12.82 | 12.47 | 12.72 | 11.74 | 28,400 |
Jul 21, 2023 | 13.07 | 13.07 | 12.46 | 12.55 | 11.59 | 26,100 |
Jul 20, 2023 | 12.95 | 13.12 | 12.93 | 12.98 | 11.98 | 28,500 |
Jul 19, 2023 | 12.60 | 13.01 | 12.60 | 12.98 | 11.98 | 26,000 |
Jul 18, 2023 | 12.35 | 12.65 | 12.35 | 12.61 | 11.64 | 21,700 |
Jul 17, 2023 | 12.23 | 12.56 | 12.15 | 12.25 | 11.31 | 75,000 |
Jul 14, 2023 | 12.63 | 12.79 | 12.30 | 12.35 | 11.40 | 25,200 |
Jul 13, 2023 | 12.44 | 12.70 | 12.37 | 12.55 | 11.59 | 15,200 |
Jul 12, 2023 | 12.77 | 12.78 | 12.30 | 12.43 | 11.48 | 30,500 |
Jul 11, 2023 | 12.46 | 12.78 | 12.42 | 12.67 | 11.70 | 27,300 |
Jul 10, 2023 | 12.46 | 12.57 | 12.26 | 12.36 | 11.41 | 16,700 |
Jul 7, 2023 | 12.27 | 12.50 | 12.18 | 12.40 | 11.45 | 80,700 |
Jul 6, 2023 | 12.36 | 12.44 | 12.11 | 12.19 | 11.25 | 27,400 |
Jul 5, 2023 | 12.26 | 12.63 | 12.26 | 12.45 | 11.49 | 22,400 |
Jul 3, 2023 | 12.39 | 12.49 | 12.17 | 12.22 | 11.28 | 15,300 |
Jun 30, 2023 | 12.16 | 12.48 | 12.14 | 12.26 | 11.32 | 49,500 |
Jun 29, 2023 | 11.73 | 12.15 | 11.73 | 12.10 | 11.17 | 32,700 |
Jun 28, 2023 | 11.92 | 11.99 | 11.64 | 11.68 | 10.78 | 24,200 |
Jun 27, 2023 | 12.10 | 12.14 | 11.91 | 11.99 | 11.07 | 25,400 |
Jun 26, 2023 | 12.08 | 12.24 | 11.99 | 12.02 | 11.10 | 18,900 |
Jun 23, 2023 | 11.86 | 12.24 | 11.86 | 12.11 | 11.18 | 306,900 |
Jun 22, 2023 | 11.83 | 11.96 | 11.81 | 11.95 | 11.03 | 23,700 |
Jun 21, 2023 | 11.88 | 11.98 | 11.52 | 11.79 | 10.88 | 22,300 |
Jun 20, 2023 | 11.78 | 12.04 | 11.44 | 11.85 | 10.94 | 37,600 |
Jun 16, 2023 | 12.06 | 12.11 | 11.62 | 11.80 | 10.89 | 71,800 |
Jun 15, 2023 | 11.59 | 11.99 | 11.59 | 11.92 | 11.00 | 34,500 |
Jun 14, 2023 | 11.80 | 12.03 | 11.47 | 11.76 | 10.86 | 51,100 |
Jun 13, 2023 | 11.51 | 11.78 | 11.40 | 11.72 | 10.82 | 24,400 |
Jun 12, 2023 | 11.18 | 11.62 | 11.16 | 11.42 | 10.54 | 32,800 |
Jun 9, 2023 | 11.33 | 11.39 | 11.00 | 11.09 | 10.24 | 29,800 |
Jun 8, 2023 | 11.48 | 11.54 | 11.40 | 11.45 | 10.57 | 18,000 |
Jun 7, 2023 | 10.89 | 11.59 | 10.89 | 11.51 | 10.63 | 55,500 |
Jun 6, 2023 | 10.70 | 11.19 | 10.70 | 11.07 | 10.22 | 33,400 |
Jun 5, 2023 | 10.56 | 10.92 | 10.50 | 10.70 | 9.88 | 22,800 |
Jun 2, 2023 | 10.63 | 10.81 | 10.50 | 10.58 | 9.77 | 43,100 |
Jun 1, 2023 | 11.05 | 11.05 | 10.39 | 10.46 | 9.66 | 50,000 |
May 31, 2023 | 11.40 | 11.46 | 10.68 | 11.05 | 10.20 | 107,400 |
May 30, 2023 | 11.45 | 11.56 | 11.10 | 11.42 | 10.54 | 51,300 |
May 26, 2023 | 0.10 Dividend | |||||
May 26, 2023 | 11.50 | 11.56 | 11.24 | 11.55 | 10.66 | 31,600 |
May 25, 2023 | 11.67 | 11.78 | 11.46 | 11.62 | 10.64 | 23,300 |
May 24, 2023 | 11.69 | 11.83 | 11.49 | 11.73 | 10.74 | 34,800 |
May 23, 2023 | 11.56 | 11.69 | 11.43 | 11.56 | 10.58 | 26,200 |
May 22, 2023 | 11.68 | 11.68 | 11.38 | 11.56 | 10.58 | 21,000 |
May 19, 2023 | 11.75 | 11.79 | 11.58 | 11.68 | 10.69 | 21,600 |
May 18, 2023 | 11.73 | 11.73 | 11.43 | 11.68 | 10.69 | 43,700 |
May 17, 2023 | 11.27 | 11.69 | 11.15 | 11.64 | 10.65 | 31,400 |
May 16, 2023 | 11.06 | 11.38 | 11.06 | 11.23 | 10.28 | 29,200 |
May 15, 2023 | 11.00 | 11.32 | 10.92 | 11.21 | 10.26 | 47,500 |
May 12, 2023 | 11.01 | 11.21 | 10.88 | 10.99 | 10.06 | 14,500 |
May 11, 2023 | 11.18 | 11.31 | 10.87 | 11.02 | 10.09 | 28,100 |
May 10, 2023 | 10.68 | 11.39 | 10.68 | 11.24 | 10.29 | 53,400 |
May 9, 2023 | 10.87 | 11.09 | 10.69 | 10.93 | 10.00 | 151,500 |
May 8, 2023 | 11.81 | 11.88 | 10.98 | 10.98 | 10.05 | 34,900 |
May 5, 2023 | 10.46 | 11.79 | 10.41 | 11.72 | 10.73 | 75,200 |
May 4, 2023 | 10.58 | 10.58 | 9.95 | 10.17 | 9.31 | 72,500 |
May 3, 2023 | 10.78 | 10.95 | 10.48 | 10.50 | 9.61 | 40,500 |
May 2, 2023 | 10.53 | 10.80 | 10.46 | 10.78 | 9.87 | 42,200 |
May 1, 2023 | 10.71 | 10.88 | 10.45 | 10.48 | 9.59 | 23,400 |
Apr 28, 2023 | 10.70 | 10.96 | 10.70 | 10.79 | 9.88 | 37,900 |
Apr 27, 2023 | 11.05 | 11.13 | 10.56 | 10.63 | 9.73 | 35,700 |
Apr 26, 2023 | 10.97 | 11.22 | 10.93 | 10.96 | 10.03 | 30,200 |
Apr 25, 2023 | 11.16 | 11.39 | 11.01 | 11.07 | 10.13 | 52,200 |
Related Tickers
WMK Weis Markets, Inc.
64.34
+2.31%
VLGEA Village Super Market, Inc.
27.67
+1.24%
IMKTA Ingles Markets, Incorporated
73.22
+0.16%
ASAI Sendas Distribuidora S.A.
13.40
0.00%
GO Grocery Outlet Holding Corp.
27.36
+0.63%
SFM Sprouts Farmers Market, Inc.
65.59
+0.15%
EUR.WA Eurocash S.A.
13.62
-2.37%
JSAIY J Sainsbury plc
13.55
+0.36%
OCDGF Ocado Group plc
4.5850
0.00%
ACI Albertsons Companies, Inc.
20.06
-1.28%