Skip to main content
Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
36.25
+1.47 (4.23%)
At close: Nov 21, 2024, 4:00 PM
34.49
-1.76 (-4.86%)
After-hours: Nov 21, 2024, 4:13 PM EST

NGVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202434.4935.0033.5734.7834.780.90%162,291
Nov 19, 202432.8734.5032.4634.4734.474.68%150,115
Nov 18, 202432.9833.4632.9332.9332.930.27%64,676
Nov 15, 202432.5033.2432.3432.8432.840.12%77,966
Nov 14, 202433.6933.6932.7432.8032.80-2.15%50,586
Nov 13, 202434.5034.6533.4333.5233.52-1.90%76,827
Nov 12, 202433.7234.7633.7234.1734.170.83%114,227
Nov 11, 202434.0234.7633.6433.8933.890.30%102,182
Nov 8, 202433.2933.8033.0733.7933.791.69%103,038
Nov 7, 202432.8733.8832.3133.2333.231.40%105,206
Nov 6, 202431.5533.7131.5532.7732.777.20%178,796
Nov 5, 202427.4530.8127.4530.5730.5711.37%155,600
Nov 4, 202427.3227.5627.0527.4527.450.40%85,920
Nov 1, 202427.0327.4826.6827.3427.34-0.15%80,265
Oct 31, 202427.3527.6327.1427.3827.380.37%43,005
Oct 30, 202427.4827.9027.2427.2827.28-1.09%42,641
Oct 29, 202427.0327.5826.9227.5827.581.40%40,854
Oct 28, 202426.4927.3126.4927.2027.202.33%66,074
Oct 25, 202426.8627.0826.5626.5826.58-0.41%36,003
Oct 24, 202426.5926.7826.3326.6926.690.57%58,034
Oct 23, 202426.5026.6226.3126.5426.54-0.30%68,208
Oct 22, 202426.9526.9526.4226.6226.62-0.93%72,847
Oct 21, 202427.6127.8226.8026.8726.87-1.72%89,190
Oct 18, 202427.7527.8927.1027.3427.34-1.51%46,811
Oct 17, 202427.3828.0427.1227.7627.762.62%62,619
Oct 16, 202427.0627.2226.8927.0527.050.82%54,907
Oct 15, 202426.1427.3926.1426.8326.832.88%88,419
Oct 14, 202426.5626.5625.8826.0826.08-2.21%63,099
Oct 11, 202426.0426.6826.0426.6726.672.77%46,183
Oct 10, 202426.0726.3925.6325.9525.95-1.82%53,870
Oct 9, 202426.4126.6726.1326.4326.430.69%59,218
Oct 8, 202425.7426.3325.5426.2526.252.74%69,523
Oct 7, 202425.8925.9325.1225.5525.55-1.88%84,144
Oct 4, 202426.2826.6425.9026.0426.041.76%77,460
Oct 3, 202426.0926.5224.9925.5925.59-3.47%152,074
Oct 2, 202428.7528.8125.9026.5126.51-9.95%197,809
Oct 1, 202429.6029.7628.8229.4429.44-0.84%174,080
Sep 30, 202427.9829.7527.9829.6929.696.30%213,442
Sep 27, 202428.2328.4727.6327.9327.931.27%68,292
Sep 26, 202428.4328.8427.5827.5827.58-2.20%65,035
Sep 25, 202427.5428.3027.3128.2028.201.59%97,360
Sep 24, 202428.6028.9527.7627.7627.76-3.17%76,410
Sep 23, 202428.3128.7227.9928.6728.671.27%110,558
Sep 20, 202428.9929.1028.3128.3128.31-3.21%228,629
Sep 19, 202429.8129.9028.9629.2529.25-0.14%92,738
Sep 18, 202429.5230.3229.0729.2929.29-0.14%166,266
Sep 17, 202429.7129.7428.9329.3329.330.10%63,829
Sep 16, 202428.7829.4928.7729.3029.302.34%58,999
Sep 13, 202428.0629.3628.0628.6328.632.51%88,899
Sep 12, 202427.5228.1227.3627.9327.932.42%60,663
Sep 11, 202426.9027.2726.4227.2727.271.38%58,925
Sep 10, 202426.3326.9426.0626.9026.902.20%55,156
Sep 9, 202426.5526.8926.2026.3226.32-0.27%64,934
Sep 6, 202427.4727.7226.1126.3926.39-3.93%69,177
Sep 5, 202426.3628.3126.3127.4727.474.41%190,869
Sep 4, 202425.9426.5325.6926.3126.310.73%43,520
Sep 3, 202426.7826.7825.8926.1226.12-1.88%66,533
Aug 30, 202426.1026.6426.0326.6226.522.35%39,102
Aug 29, 202425.9326.0225.2126.0125.910.77%83,058
Aug 28, 202425.5725.9824.8725.8125.710.82%63,893
Aug 27, 202425.0825.8124.9625.6025.501.95%51,126
Aug 26, 202425.4325.5324.8825.1125.01-0.48%49,850
Aug 23, 202424.9625.2824.5525.2325.132.73%86,178
Aug 22, 202424.7624.8424.4224.5624.47-0.57%68,712
Aug 21, 202424.9924.9924.2424.7024.610.08%55,031
Aug 20, 202424.8824.8924.4624.6824.59-0.44%64,836
Aug 19, 202424.4824.9424.4524.7924.701.22%83,369
Aug 16, 202424.0324.5823.9324.4924.401.91%89,579
Aug 15, 202424.0124.2723.7024.0323.942.56%47,408
Aug 14, 202423.4823.6623.0523.4323.34-0.21%58,591
Aug 13, 202423.0523.4922.6923.4823.393.03%76,867
Aug 12, 202424.7624.7622.5222.7922.70-8.10%116,090
Aug 9, 202424.5125.6323.8124.8024.713.81%266,919
Aug 8, 202423.7824.0823.5823.8923.802.09%59,256
Aug 7, 202424.0324.0523.1323.4023.31-0.93%59,407
Aug 6, 202423.5523.9223.2423.6223.531.46%78,664
Aug 5, 202423.5523.6822.1423.2823.19-6.17%106,631
Aug 2, 202425.1225.5924.3924.8124.72-3.95%89,773
Aug 1, 202427.3627.3625.3325.8325.73-5.32%125,282
Jul 31, 202426.4427.6025.8527.2827.183.77%78,357
Jul 30, 202425.7626.5525.7026.2926.194.62%130,865
Jul 29, 202426.1626.1625.0525.1325.03-3.61%84,074
Jul 26, 202425.2426.1425.1426.0725.974.70%92,179
Jul 25, 202424.1725.2024.1724.9024.812.98%63,762
Jul 24, 202424.4124.6824.1724.1824.09-1.14%91,516
Jul 23, 202424.4425.0724.3624.4624.37-0.20%104,666
Jul 22, 202424.2924.6223.7924.5124.420.91%42,495
Jul 19, 202424.4424.7124.1824.2924.20-0.57%38,272
Jul 18, 202424.6625.1024.1724.4324.34-1.29%79,581
Jul 17, 202424.6625.0724.5024.7524.66-0.36%68,964
Jul 16, 202423.6924.8723.6924.8424.756.15%64,291
Jul 15, 202423.3723.8223.3023.4023.310.65%72,800
Jul 12, 202423.9124.0723.2123.2523.16-1.48%60,051
Jul 11, 202422.9924.2122.9823.6023.514.24%153,633
Jul 10, 202422.4222.7022.3022.6422.551.39%38,106
Jul 9, 202422.3022.5922.1322.3322.250.31%63,450
Jul 8, 202421.9722.9621.9722.2622.182.06%111,920
Jul 5, 202421.6621.8321.4321.8121.730.23%65,245
Jul 3, 202421.6621.8421.4121.7621.680.46%26,880
Jul 2, 202421.4021.8421.2821.6621.581.79%48,516