Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
37.09
-0.57 (-1.51%)
Mar 7, 2025, 4:00 PM EST - Market closed
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 42.32 | 44.28 | 41.02 | 44.20 | 44.07 | 1.52% | 113,548 |
| Jan 31, 2025 | 44.08 | 44.50 | 43.42 | 43.54 | 43.42 | -1.23% | 88,260 |
| Jan 30, 2025 | 44.50 | 44.66 | 43.24 | 44.08 | 43.96 | 0.36% | 73,625 |
| Jan 29, 2025 | 42.20 | 44.45 | 42.20 | 43.92 | 43.80 | 4.47% | 120,587 |
| Jan 28, 2025 | 41.55 | 42.70 | 41.41 | 42.04 | 41.92 | 0.84% | 84,489 |
| Jan 27, 2025 | 41.18 | 42.60 | 41.09 | 41.69 | 41.57 | 0.46% | 97,012 |
| Jan 24, 2025 | 41.74 | 41.90 | 40.53 | 41.50 | 41.38 | -0.10% | 90,740 |
| Jan 23, 2025 | 40.53 | 41.70 | 40.38 | 41.54 | 41.42 | 2.19% | 93,446 |
| Jan 22, 2025 | 41.14 | 41.72 | 40.29 | 40.65 | 40.54 | -0.97% | 88,661 |
| Jan 21, 2025 | 40.73 | 42.79 | 40.73 | 41.05 | 40.93 | 1.79% | 120,508 |
| Jan 17, 2025 | 40.30 | 40.46 | 39.79 | 40.33 | 40.22 | 0.93% | 75,645 |
| Jan 16, 2025 | 40.53 | 40.53 | 39.11 | 39.96 | 39.85 | -1.04% | 94,112 |
| Jan 15, 2025 | 40.15 | 40.70 | 39.21 | 40.38 | 40.27 | 3.59% | 109,733 |
| Jan 14, 2025 | 38.95 | 39.57 | 38.44 | 38.98 | 38.87 | 0.72% | 85,069 |
| Jan 13, 2025 | 38.00 | 39.10 | 38.00 | 38.70 | 38.59 | 0.83% | 67,127 |
| Jan 10, 2025 | 39.38 | 39.38 | 38.32 | 38.38 | 38.27 | -3.93% | 111,047 |
| Jan 8, 2025 | 39.45 | 40.22 | 39.13 | 39.95 | 39.84 | 1.01% | 91,794 |
| Jan 7, 2025 | 41.38 | 41.49 | 38.97 | 39.55 | 39.44 | -4.07% | 102,409 |
| Jan 6, 2025 | 41.63 | 41.79 | 39.35 | 41.23 | 41.11 | -0.53% | 118,978 |
| Jan 3, 2025 | 41.31 | 42.08 | 41.14 | 41.45 | 41.33 | 0.44% | 84,333 |
| Jan 2, 2025 | 40.15 | 41.47 | 40.12 | 41.27 | 41.15 | 3.90% | 92,503 |
| Dec 31, 2024 | 40.01 | 40.94 | 39.63 | 39.72 | 39.61 | 0.08% | 123,688 |
| Dec 30, 2024 | 39.21 | 39.83 | 38.55 | 39.69 | 39.58 | 1.04% | 70,175 |
| Dec 27, 2024 | 39.68 | 40.43 | 38.99 | 39.28 | 39.17 | -2.53% | 77,551 |
| Dec 26, 2024 | 39.56 | 40.36 | 39.56 | 40.30 | 40.19 | 1.00% | 81,876 |
| Dec 24, 2024 | 38.75 | 39.91 | 38.70 | 39.90 | 39.79 | 2.73% | 38,334 |
| Dec 23, 2024 | 39.09 | 39.09 | 38.08 | 38.84 | 38.73 | -0.92% | 84,839 |