Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
36.65
+0.02 (0.06%)
Sep 17, 2025, 1:00 PM EDT - Market open

NGVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202536.6636.6636.6636.69-0.16%974
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
Jul 29, 202537.7538.7036.8436.9636.85-1.78%311,301
Jul 28, 202539.9339.9337.3437.6337.51-5.88%310,028
Jul 25, 202539.7740.3639.5039.9839.860.48%163,194
Jul 24, 202539.7540.9539.7239.7939.67-0.50%242,352
Jul 23, 202540.1040.5039.5239.9939.87-0.22%216,887
Jul 22, 202539.7940.9839.5440.0839.961.24%238,017
Jul 21, 202539.5240.2839.4639.5939.470.41%144,660
Jul 18, 202539.9039.9139.2639.4339.31-1.15%123,766
Jul 17, 202539.7540.6039.5139.8939.770.78%146,363
Jul 16, 202539.4440.0239.1039.5839.461.23%140,712
Jul 15, 202539.8039.8838.8639.1038.98-2.81%162,121
Jul 14, 202539.1140.2438.8740.2340.112.94%169,054
Jul 11, 202539.1040.2238.8439.0838.96-180,233
Jul 10, 202538.4539.1937.8339.0838.960.83%286,144
Jul 9, 202538.1538.8737.5738.7638.641.95%183,741