Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
36.05
-1.36 (-3.64%)
At close: Sep 15, 2025, 4:00 PM EDT
36.05
0.00 (0.00%)
After-hours: Sep 15, 2025, 7:00 PM EDT
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 37.56 | 37.56 | 36.46 | 36.74 | - | -1.79% | 44,589 |
| Sep 12, 2025 | 37.84 | 38.15 | 37.35 | 37.41 | 37.41 | -1.53% | 232,969 |
| Sep 11, 2025 | 36.41 | 38.06 | 36.25 | 37.99 | 37.99 | 4.66% | 271,155 |
| Sep 10, 2025 | 36.30 | 37.08 | 36.13 | 36.30 | 36.30 | - | 487,608 |
| Sep 9, 2025 | 37.82 | 38.01 | 35.86 | 36.30 | 36.30 | -5.07% | 323,661 |
| Sep 8, 2025 | 38.67 | 38.75 | 38.03 | 38.24 | 38.24 | -1.47% | 188,612 |
| Sep 5, 2025 | 39.29 | 39.51 | 37.93 | 38.81 | 38.81 | -1.12% | 205,726 |
| Sep 4, 2025 | 39.12 | 39.98 | 38.68 | 39.25 | 39.25 | 0.80% | 230,111 |
| Sep 3, 2025 | 38.27 | 39.07 | 37.99 | 38.94 | 38.94 | 1.09% | 280,063 |
| Sep 2, 2025 | 38.08 | 38.67 | 37.83 | 38.52 | 38.52 | 0.18% | 166,192 |
| Aug 29, 2025 | 38.85 | 39.24 | 37.94 | 38.45 | 38.33 | -0.26% | 184,420 |
| Aug 28, 2025 | 39.71 | 39.89 | 38.41 | 38.55 | 38.43 | -3.14% | 277,409 |
| Aug 27, 2025 | 40.88 | 41.40 | 39.48 | 39.80 | 39.68 | -3.12% | 259,467 |
| Aug 26, 2025 | 40.78 | 41.33 | 40.34 | 41.08 | 40.95 | 0.98% | 174,546 |
| Aug 25, 2025 | 40.18 | 41.07 | 39.74 | 40.68 | 40.55 | 0.37% | 207,960 |
| Aug 22, 2025 | 39.82 | 41.58 | 39.80 | 40.53 | 40.40 | 1.89% | 242,502 |
| Aug 21, 2025 | 40.28 | 40.40 | 39.33 | 39.78 | 39.66 | -1.87% | 246,571 |
| Aug 20, 2025 | 40.66 | 41.32 | 40.16 | 40.54 | 40.41 | -0.39% | 168,307 |
| Aug 19, 2025 | 39.29 | 40.75 | 38.84 | 40.70 | 40.57 | 2.62% | 253,566 |
| Aug 18, 2025 | 39.11 | 39.67 | 38.73 | 39.66 | 39.54 | 2.19% | 185,393 |
| Aug 15, 2025 | 38.98 | 38.98 | 37.92 | 38.81 | 38.69 | 0.05% | 413,359 |
| Aug 14, 2025 | 39.24 | 39.70 | 38.03 | 38.79 | 38.67 | -1.97% | 271,012 |
| Aug 13, 2025 | 40.03 | 40.51 | 39.12 | 39.57 | 39.45 | -2.20% | 244,502 |
| Aug 12, 2025 | 39.47 | 40.62 | 39.28 | 40.46 | 40.33 | 2.53% | 243,555 |
| Aug 11, 2025 | 39.71 | 40.28 | 38.99 | 39.46 | 39.34 | -0.10% | 248,974 |
| Aug 8, 2025 | 39.02 | 45.98 | 38.60 | 39.50 | 39.38 | 6.70% | 704,932 |
| Aug 7, 2025 | 38.48 | 38.48 | 36.60 | 37.02 | 36.91 | -4.04% | 318,476 |
| Aug 6, 2025 | 36.17 | 38.76 | 36.03 | 38.58 | 38.46 | 7.56% | 314,502 |
| Aug 5, 2025 | 37.70 | 38.54 | 35.71 | 35.87 | 35.76 | -3.94% | 302,694 |
| Aug 4, 2025 | 38.29 | 39.33 | 37.27 | 37.34 | 37.22 | -2.43% | 214,042 |
| Aug 1, 2025 | 38.22 | 38.90 | 37.65 | 38.27 | 38.15 | 1.00% | 207,739 |
| Jul 31, 2025 | 37.61 | 38.22 | 37.03 | 37.89 | 37.77 | 0.56% | 202,025 |
| Jul 30, 2025 | 37.05 | 38.25 | 36.94 | 37.68 | 37.56 | 1.95% | 221,360 |
| Jul 29, 2025 | 37.75 | 38.70 | 36.84 | 36.96 | 36.85 | -1.78% | 311,301 |
| Jul 28, 2025 | 39.93 | 39.93 | 37.34 | 37.63 | 37.51 | -5.88% | 310,028 |
| Jul 25, 2025 | 39.77 | 40.36 | 39.50 | 39.98 | 39.86 | 0.48% | 163,194 |
| Jul 24, 2025 | 39.75 | 40.95 | 39.72 | 39.79 | 39.67 | -0.50% | 242,352 |
| Jul 23, 2025 | 40.10 | 40.50 | 39.52 | 39.99 | 39.87 | -0.22% | 216,887 |
| Jul 22, 2025 | 39.79 | 40.98 | 39.54 | 40.08 | 39.96 | 1.24% | 238,017 |
| Jul 21, 2025 | 39.52 | 40.28 | 39.46 | 39.59 | 39.47 | 0.41% | 144,660 |
| Jul 18, 2025 | 39.90 | 39.91 | 39.26 | 39.43 | 39.31 | -1.15% | 123,766 |
| Jul 17, 2025 | 39.75 | 40.60 | 39.51 | 39.89 | 39.77 | 0.78% | 146,363 |
| Jul 16, 2025 | 39.44 | 40.02 | 39.10 | 39.58 | 39.46 | 1.23% | 140,712 |
| Jul 15, 2025 | 39.80 | 39.88 | 38.86 | 39.10 | 38.98 | -2.81% | 162,121 |
| Jul 14, 2025 | 39.11 | 40.24 | 38.87 | 40.23 | 40.11 | 2.94% | 169,054 |
| Jul 11, 2025 | 39.10 | 40.22 | 38.84 | 39.08 | 38.96 | - | 180,233 |
| Jul 10, 2025 | 38.45 | 39.19 | 37.83 | 39.08 | 38.96 | 0.83% | 286,144 |
| Jul 9, 2025 | 38.15 | 38.87 | 37.57 | 38.76 | 38.64 | 1.95% | 183,741 |
| Jul 8, 2025 | 39.41 | 39.61 | 37.80 | 38.02 | 37.90 | -3.50% | 213,602 |
| Jul 7, 2025 | 39.78 | 40.07 | 38.97 | 39.40 | 39.28 | -1.72% | 309,209 |