Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
46.59
-0.24 (-0.51%)
Apr 15, 2025, 4:00 PM EDT - Market closed
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 46.57 | 48.12 | 46.21 | 46.59 | 46.59 | -0.51% | 126,854 |
| Apr 14, 2025 | 45.92 | 47.52 | 45.54 | 46.83 | 46.83 | 3.47% | 154,061 |
| Apr 11, 2025 | 46.49 | 46.49 | 44.34 | 45.26 | 45.26 | -2.83% | 259,783 |
| Apr 10, 2025 | 44.72 | 47.28 | 44.08 | 46.58 | 46.58 | 3.72% | 251,718 |
| Apr 9, 2025 | 43.05 | 46.63 | 41.75 | 44.91 | 44.91 | 3.77% | 261,429 |
| Apr 8, 2025 | 43.76 | 45.42 | 42.17 | 43.28 | 43.28 | 1.91% | 168,961 |
| Apr 7, 2025 | 38.79 | 43.12 | 38.66 | 42.47 | 42.47 | 3.31% | 169,339 |
| Apr 4, 2025 | 40.66 | 42.79 | 40.24 | 41.11 | 41.11 | -1.11% | 223,302 |
| Apr 3, 2025 | 39.23 | 42.43 | 38.43 | 41.57 | 41.57 | -0.93% | 149,462 |
| Apr 2, 2025 | 40.50 | 42.08 | 40.50 | 41.96 | 41.96 | 2.04% | 90,146 |
| Apr 1, 2025 | 39.98 | 41.56 | 39.53 | 41.12 | 41.12 | 2.29% | 156,818 |
| Mar 31, 2025 | 37.29 | 41.13 | 36.15 | 40.20 | 40.20 | 5.46% | 288,168 |
| Mar 28, 2025 | 38.00 | 38.17 | 37.27 | 38.12 | 38.12 | -0.10% | 79,861 |
| Mar 27, 2025 | 38.00 | 38.61 | 37.03 | 38.16 | 38.16 | 0.42% | 102,441 |
| Mar 26, 2025 | 38.72 | 38.84 | 37.29 | 38.00 | 38.00 | -1.63% | 120,807 |
| Mar 25, 2025 | 38.97 | 39.31 | 38.41 | 38.63 | 38.63 | -1.53% | 101,517 |
| Mar 24, 2025 | 38.68 | 39.61 | 38.06 | 39.23 | 39.23 | 3.92% | 92,015 |
| Mar 21, 2025 | 37.28 | 37.82 | 36.28 | 37.75 | 37.75 | 0.16% | 135,018 |
| Mar 20, 2025 | 37.68 | 38.79 | 37.47 | 37.69 | 37.69 | -1.34% | 89,021 |
| Mar 19, 2025 | 37.01 | 38.56 | 37.01 | 38.20 | 38.20 | 3.08% | 110,920 |
| Mar 18, 2025 | 37.51 | 37.66 | 36.75 | 37.06 | 37.06 | -2.09% | 91,306 |
| Mar 17, 2025 | 36.36 | 37.92 | 35.00 | 37.85 | 37.85 | 3.36% | 142,109 |
| Mar 14, 2025 | 37.08 | 37.31 | 36.48 | 36.62 | 36.62 | 0.33% | 102,208 |
| Mar 13, 2025 | 37.24 | 37.31 | 35.90 | 36.50 | 36.50 | -2.46% | 94,793 |
| Mar 12, 2025 | 37.54 | 37.97 | 37.08 | 37.42 | 37.42 | 0.32% | 104,114 |
| Mar 11, 2025 | 35.86 | 38.05 | 35.58 | 37.30 | 37.30 | 4.95% | 174,402 |
| Mar 10, 2025 | 36.07 | 36.89 | 35.00 | 35.54 | 35.54 | -4.18% | 191,353 |
| Mar 7, 2025 | 37.50 | 37.67 | 35.77 | 37.09 | 37.09 | -1.51% | 184,229 |
| Mar 6, 2025 | 38.36 | 39.24 | 37.55 | 37.66 | 37.66 | -3.78% | 176,601 |
| Mar 5, 2025 | 41.78 | 42.73 | 38.23 | 39.14 | 39.14 | -6.36% | 270,631 |
| Mar 4, 2025 | 41.38 | 42.26 | 40.47 | 41.80 | 41.80 | -0.76% | 291,373 |
| Mar 3, 2025 | 44.43 | 44.53 | 41.94 | 42.12 | 42.12 | -5.22% | 172,820 |
| Feb 28, 2025 | 44.40 | 45.24 | 43.86 | 44.44 | 44.31 | -0.07% | 284,363 |
| Feb 27, 2025 | 46.45 | 47.00 | 44.47 | 44.47 | 44.34 | -3.87% | 134,154 |
| Feb 26, 2025 | 42.29 | 46.45 | 42.29 | 46.26 | 46.13 | 9.80% | 274,493 |
| Feb 25, 2025 | 41.51 | 42.31 | 41.01 | 42.13 | 42.01 | 1.54% | 153,885 |
| Feb 24, 2025 | 42.87 | 42.94 | 41.35 | 41.49 | 41.37 | -3.04% | 144,516 |
| Feb 21, 2025 | 47.64 | 47.64 | 42.65 | 42.79 | 42.67 | -9.78% | 214,695 |
| Feb 20, 2025 | 48.73 | 48.81 | 46.59 | 47.43 | 47.30 | -3.70% | 120,511 |
| Feb 19, 2025 | 48.42 | 49.25 | 47.77 | 49.25 | 49.11 | 0.84% | 91,735 |
| Feb 18, 2025 | 48.96 | 49.50 | 47.67 | 48.84 | 48.70 | -0.20% | 184,800 |
| Feb 14, 2025 | 50.00 | 50.50 | 48.54 | 48.94 | 48.80 | -1.75% | 145,181 |
| Feb 13, 2025 | 49.00 | 49.88 | 47.53 | 49.81 | 49.67 | 1.99% | 163,233 |
| Feb 12, 2025 | 47.08 | 49.03 | 46.61 | 48.84 | 48.70 | 1.54% | 168,905 |
| Feb 11, 2025 | 46.45 | 48.38 | 45.38 | 48.10 | 47.96 | 2.87% | 249,053 |
| Feb 10, 2025 | 50.21 | 50.55 | 46.22 | 46.76 | 46.63 | -5.61% | 262,502 |
| Feb 7, 2025 | 47.97 | 50.04 | 44.20 | 49.54 | 49.40 | -1.31% | 571,553 |
| Feb 6, 2025 | 48.70 | 50.91 | 47.86 | 50.20 | 50.06 | 3.89% | 430,265 |
| Feb 5, 2025 | 46.57 | 48.53 | 46.34 | 48.32 | 48.18 | 4.07% | 201,225 |
| Feb 4, 2025 | 44.47 | 46.44 | 44.04 | 46.43 | 46.30 | 5.05% | 117,620 |