Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
45.87
-3.46 (-7.01%)
May 8, 2025, 4:00 PM EDT - Market closed
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 49.66 | 50.14 | 45.67 | 45.87 | 45.87 | -7.01% | 329,237 |
| May 7, 2025 | 49.34 | 49.82 | 48.37 | 49.33 | 49.33 | 0.63% | 143,207 |
| May 6, 2025 | 48.98 | 50.31 | 48.37 | 49.02 | 49.02 | -1.49% | 177,170 |
| May 5, 2025 | 50.60 | 50.91 | 49.37 | 49.76 | 49.76 | -1.64% | 106,387 |
| May 2, 2025 | 50.79 | 52.69 | 50.40 | 50.59 | 50.59 | 0.28% | 172,016 |
| May 1, 2025 | 49.66 | 51.66 | 49.29 | 50.45 | 50.45 | 0.58% | 152,790 |
| Apr 30, 2025 | 49.24 | 50.64 | 48.28 | 50.16 | 50.16 | 1.05% | 187,790 |
| Apr 29, 2025 | 48.31 | 49.65 | 47.50 | 49.64 | 49.64 | 1.76% | 155,201 |
| Apr 28, 2025 | 48.90 | 49.78 | 47.59 | 48.78 | 48.78 | 0.41% | 169,727 |
| Apr 25, 2025 | 48.67 | 48.90 | 47.73 | 48.58 | 48.58 | 0.33% | 98,702 |
| Apr 24, 2025 | 48.06 | 48.85 | 47.02 | 48.42 | 48.42 | 0.92% | 134,943 |
| Apr 23, 2025 | 49.07 | 49.59 | 47.19 | 47.98 | 47.98 | -0.33% | 157,893 |
| Apr 22, 2025 | 47.06 | 48.49 | 46.57 | 48.14 | 48.14 | 3.73% | 141,141 |
| Apr 21, 2025 | 47.64 | 47.80 | 45.33 | 46.41 | 46.41 | -2.83% | 141,417 |
| Apr 17, 2025 | 47.69 | 48.00 | 46.40 | 47.76 | 47.76 | 0.10% | 128,264 |
| Apr 16, 2025 | 45.92 | 47.83 | 45.81 | 47.71 | 47.71 | 2.40% | 97,855 |
| Apr 15, 2025 | 46.57 | 48.12 | 46.21 | 46.59 | 46.59 | -0.51% | 126,864 |
| 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 |