XNYS
Datos históricos de Natural Grocers by Vitamin Cottage, Inc.
Natural Grocers by Vitamin Cottage, Inc. · NGVC
$29.30
▼ -0.38 (-1.28%)
Última operación · 10/10/2026, 17:18:38 UTC
- Variación en el periodo
- −20.39%
- Máximo
- US$41.07
- 24 de octubre de 2025
- Mínimo
- US$23.47
- 7 de enero de 2026
- Volumen medio diario
- 0.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.82 | 30.17 | 29.53 | 29.68 | −1.33% | 84,007.981 |
| 8 oct 2026 | 30.31 | 30.60 | 29.96 | 30.08 | +0.13% | 82,212.881 |
| 7 oct 2026 | 29.75 | 30.50 | 29.75 | 30.04 | +0.67% | 67,662.188 |
| 6 oct 2026 | 30.16 | 30.31 | 29.60 | 29.84 | −1.06% | 76,194.572 |
| 5 oct 2026 | 30.38 | 30.38 | 29.58 | 30.16 | −1.47% | 115,199.424 |
| 2 oct 2026 | 30.77 | 31.34 | 30.31 | 30.61 | +0.43% | 107,926.729 |
| 1 oct 2026 | 30.61 | 31.02 | 30.27 | 30.48 | +0.07% | 120,408.145 |
| 30 sep 2026 | 30.64 | 30.81 | 30.23 | 30.46 | +0.23% | 159,778.304 |
| 29 sep 2026 | 30.68 | 31.35 | 30.20 | 30.39 | −1.01% | 106,985.002 |
| 28 sep 2026 | 29.97 | 30.80 | 29.83 | 30.70 | +3.33% | 202,010.503 |
| 25 sep 2026 | 29.65 | 30.04 | 29.48 | 29.71 | −0.87% | 96,184.461 |
| 24 sep 2026 | 29.86 | 30.16 | 29.57 | 29.97 | +1.05% | 100,985.291 |
| 23 sep 2026 | 30.05 | 30.37 | 29.49 | 29.66 | −1.40% | 128,607.2 |
| 22 sep 2026 | 31.25 | 31.29 | 30.03 | 30.08 | −2.65% | 147,761.876 |
| 21 sep 2026 | 30.68 | 30.92 | 30.10 | 30.90 | −0.26% | 183,741.528 |
| 18 sep 2026 | 29.95 | 31.61 | 29.64 | 30.98 | +5.66% | 380,911.569 |
| 17 sep 2026 | 29.13 | 29.44 | 28.66 | 29.32 | +0.55% | 114,647.287 |
| 16 sep 2026 | 29.19 | 29.47 | 28.14 | 29.16 | +1.04% | 132,075.162 |
| 15 sep 2026 | 29.40 | 29.98 | 28.75 | 28.86 | −1.70% | 202,157.484 |
| 14 sep 2026 | 28.94 | 29.87 | 28.74 | 29.36 | +2.80% | 189,926.808 |
| 11 sep 2026 | 28.00 | 29.04 | 27.96 | 28.56 | +1.96% | 222,462.212 |
| 10 sep 2026 | 27.44 | 28.05 | 27.40 | 28.01 | +2.34% | 168,356.715 |
| 9 sep 2026 | 26.88 | 27.71 | 26.50 | 27.37 | +0.77% | 170,930.235 |
| 8 sep 2026 | 27.88 | 28.79 | 26.86 | 27.16 | −2.76% | 119,780.431 |
| 4 sep 2026 | 27.01 | 27.95 | 26.98 | 27.93 | +2.53% | 101,723.663 |
| 3 sep 2026 | 27.23 | 27.42 | 26.96 | 27.24 | +0.89% | 88,029.267 |
| 2 sep 2026 | 27.75 | 27.99 | 26.99 | 27.00 | −2.00% | 98,318.476 |
| 1 sep 2026 | 27.32 | 28.24 | 27.32 | 27.55 | +0.66% | 105,614.784 |
| 31 ago 2026 | 27.45 | 28.57 | 27.20 | 27.37 | −0.40% | 106,698.177 |
| 28 ago 2026 | 27.36 | 28.13 | 26.98 | 27.48 | +0.88% | 113,661.652 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.