Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
39.66
+0.57 (1.46%)
At close: Oct 8, 2025, 4:00 PM EDT
40.31
+0.65 (1.64%)
After-hours: Oct 8, 2025, 4:59 PM EDT

NGVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202539.5240.0939.0539.66-1.46%158,056
Oct 7, 202538.4339.2937.3139.0939.091.56%271,480
Oct 6, 202540.0640.1138.2238.4938.49-4.25%291,464
Oct 3, 202540.2240.5139.6940.2040.20-0.02%151,078
Oct 2, 202540.9640.9639.1940.2140.21-1.83%206,604
Oct 1, 202539.7641.1439.1040.9640.962.40%225,664
Sep 30, 202539.0040.1838.6240.0040.004.03%217,134
Sep 29, 202537.7038.6337.2538.4538.452.23%364,846
Sep 26, 202536.7837.6436.0537.6137.612.54%159,489
Sep 25, 202536.9837.7636.4436.6836.680.19%222,604
Sep 24, 202536.1037.1036.0536.6136.611.13%234,904
Sep 23, 202536.5536.6835.8236.2036.20-0.22%198,655
Sep 22, 202535.8636.4635.1536.2836.280.97%235,191
Sep 19, 202536.9136.9135.5135.9335.93-2.34%458,929
Sep 18, 202536.1637.0535.9336.7936.790.71%240,106
Sep 17, 202536.6637.4136.4436.5336.53-0.27%175,384
Sep 16, 202536.0936.8635.7036.6336.631.61%214,480
Sep 15, 202537.5637.5635.7636.0536.05-3.64%411,722
Sep 12, 202537.8438.1537.3537.4137.41-1.53%232,969
Sep 11, 202536.4138.0636.2537.9937.994.66%271,155
Sep 10, 202536.3037.0836.1336.3036.30-487,608
Sep 9, 202537.8238.0135.8636.3036.30-5.07%323,661
Sep 8, 202538.6738.7538.0338.2438.24-1.47%188,612
Sep 5, 202539.2939.5137.9338.8138.81-1.12%205,726
Sep 4, 202539.1239.9838.6839.2539.250.80%230,111
Sep 3, 202538.2739.0737.9938.9438.941.09%280,063
Sep 2, 202538.0838.6737.8338.5238.520.18%166,192
Aug 29, 202538.8539.2437.9438.4538.33-0.26%184,420
Aug 28, 202539.7139.8938.4138.5538.43-3.14%277,409
Aug 27, 202540.8841.4039.4839.8039.68-3.12%259,467
Aug 26, 202540.7841.3340.3441.0840.950.98%174,546
Aug 25, 202540.1841.0739.7440.6840.550.37%207,960
Aug 22, 202539.8241.5839.8040.5340.401.89%242,502
Aug 21, 202540.2840.4039.3339.7839.66-1.87%246,571
Aug 20, 202540.6641.3240.1640.5440.41-0.39%168,307
Aug 19, 202539.2940.7538.8440.7040.572.62%253,566
Aug 18, 202539.1139.6738.7339.6639.542.19%185,393
Aug 15, 202538.9838.9837.9238.8138.690.05%413,359
Aug 14, 202539.2439.7038.0338.7938.67-1.97%271,012
Aug 13, 202540.0340.5139.1239.5739.45-2.20%244,502
Aug 12, 202539.4740.6239.2840.4640.332.53%243,555
Aug 11, 202539.7140.2838.9939.4639.34-0.10%248,974
Aug 8, 202539.0245.9838.6039.5039.386.70%704,932
Aug 7, 202538.4838.4836.6037.0236.91-4.04%318,476
Aug 6, 202536.1738.7636.0338.5838.467.56%314,502
Aug 5, 202537.7038.5435.7135.8735.76-3.94%302,694
Aug 4, 202538.2939.3337.2737.3437.22-2.43%214,042
Aug 1, 202538.2238.9037.6538.2738.151.00%207,739
Jul 31, 202537.6138.2237.0337.8937.770.56%202,025
Jul 30, 202537.0538.2536.9437.6837.561.95%221,360