Natural Grocers by Vitamin Cottage, Inc. (NGVC)
NYSE: NGVC · Real-Time Price · USD
39.08
+0.32 (0.83%)
Jul 10, 2025, 4:00 PM - Market closed
NGVC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 38.45 | 39.19 | 37.83 | 39.08 | 39.08 | 0.83% | 260,296 |
Jul 9, 2025 | 38.15 | 38.87 | 37.57 | 38.76 | 38.76 | 1.95% | 183,741 |
Jul 8, 2025 | 39.41 | 39.61 | 37.80 | 38.02 | 38.02 | -3.50% | 213,602 |
Jul 7, 2025 | 39.78 | 40.07 | 38.97 | 39.40 | 39.40 | -1.72% | 309,209 |
Jul 3, 2025 | 39.64 | 40.55 | 39.32 | 40.09 | 40.09 | 1.19% | 136,791 |
Jul 2, 2025 | 39.71 | 40.29 | 39.10 | 39.62 | 39.62 | -0.53% | 198,579 |
Jul 1, 2025 | 39.10 | 40.61 | 38.55 | 39.83 | 39.83 | 1.48% | 295,803 |
Jun 30, 2025 | 39.22 | 39.49 | 37.83 | 39.25 | 39.25 | 0.08% | 311,509 |
Jun 27, 2025 | 37.36 | 39.46 | 36.00 | 39.22 | 39.22 | 5.63% | 1,093,667 |
Jun 26, 2025 | 37.48 | 37.71 | 35.87 | 37.13 | 37.13 | -0.56% | 426,684 |
Jun 25, 2025 | 42.46 | 42.54 | 37.11 | 37.34 | 37.34 | -12.14% | 398,029 |
Jun 24, 2025 | 44.41 | 44.50 | 41.82 | 42.50 | 42.50 | -3.47% | 368,728 |
Jun 23, 2025 | 41.31 | 44.34 | 41.31 | 44.03 | 44.03 | 6.66% | 294,329 |
Jun 20, 2025 | 40.80 | 41.70 | 40.53 | 41.28 | 41.28 | 1.88% | 800,988 |
Jun 18, 2025 | 41.25 | 41.59 | 40.43 | 40.52 | 40.52 | -1.46% | 167,391 |
Jun 17, 2025 | 40.37 | 42.20 | 40.08 | 41.12 | 41.12 | 1.33% | 158,962 |
Jun 16, 2025 | 41.59 | 42.23 | 40.01 | 40.58 | 40.58 | -2.31% | 177,692 |
Jun 13, 2025 | 41.12 | 42.48 | 40.89 | 41.54 | 41.54 | -0.36% | 186,931 |
Jun 12, 2025 | 43.75 | 43.94 | 41.09 | 41.69 | 41.69 | -4.31% | 189,742 |
Jun 11, 2025 | 44.18 | 44.78 | 43.45 | 43.57 | 43.57 | -1.38% | 248,744 |
Jun 10, 2025 | 44.30 | 44.68 | 43.79 | 44.18 | 44.18 | 0.07% | 139,020 |
Jun 9, 2025 | 45.06 | 45.26 | 42.85 | 44.15 | 44.15 | -2.47% | 186,768 |
Jun 6, 2025 | 44.68 | 45.61 | 44.17 | 45.27 | 45.27 | 1.91% | 175,744 |
Jun 5, 2025 | 45.08 | 45.69 | 43.89 | 44.42 | 44.42 | -2.22% | 226,929 |
Jun 4, 2025 | 46.35 | 46.39 | 45.12 | 45.43 | 45.43 | -1.84% | 166,482 |
Jun 3, 2025 | 48.19 | 48.19 | 44.31 | 46.28 | 46.28 | -3.94% | 369,616 |
Jun 2, 2025 | 48.60 | 49.17 | 46.99 | 48.18 | 48.18 | -1.33% | 164,237 |
May 30, 2025 | 47.48 | 48.88 | 47.00 | 48.83 | 48.83 | 2.45% | 208,385 |
May 29, 2025 | 48.11 | 48.47 | 46.84 | 47.66 | 47.66 | -1.28% | 174,126 |
May 28, 2025 | 47.74 | 48.51 | 47.64 | 48.28 | 48.28 | 0.69% | 152,679 |
May 27, 2025 | 49.67 | 50.35 | 44.68 | 47.95 | 47.95 | -3.95% | 341,277 |
May 23, 2025 | 49.85 | 50.43 | 49.22 | 49.92 | 49.80 | -0.28% | 187,248 |
May 22, 2025 | 50.55 | 51.33 | 50.06 | 50.06 | 49.94 | -0.97% | 231,006 |
May 21, 2025 | 50.96 | 51.63 | 49.10 | 50.55 | 50.42 | -2.24% | 152,502 |
May 20, 2025 | 51.14 | 52.00 | 50.61 | 51.71 | 51.58 | 0.96% | 127,626 |
May 19, 2025 | 51.00 | 51.63 | 50.24 | 51.22 | 51.09 | -0.62% | 181,430 |
May 16, 2025 | 51.55 | 52.67 | 51.16 | 51.54 | 51.41 | -0.23% | 159,310 |
May 15, 2025 | 49.48 | 51.83 | 49.48 | 51.66 | 51.53 | 3.53% | 160,722 |
May 14, 2025 | 50.00 | 51.08 | 48.87 | 49.90 | 49.78 | -0.34% | 227,503 |
May 13, 2025 | 53.52 | 55.18 | 49.69 | 50.07 | 49.95 | -6.66% | 255,906 |
May 12, 2025 | 60.17 | 61.22 | 53.04 | 53.64 | 53.51 | -10.21% | 407,359 |
May 9, 2025 | 51.48 | 60.84 | 51.40 | 59.74 | 59.59 | 30.24% | 678,084 |
May 8, 2025 | 49.66 | 50.14 | 45.67 | 45.87 | 45.76 | -7.01% | 329,237 |
May 7, 2025 | 49.34 | 49.82 | 48.37 | 49.33 | 49.21 | 0.63% | 143,207 |
May 6, 2025 | 48.98 | 50.31 | 48.37 | 49.02 | 48.90 | -1.49% | 177,170 |
May 5, 2025 | 50.60 | 50.91 | 49.37 | 49.76 | 49.64 | -1.64% | 106,387 |
May 2, 2025 | 50.79 | 52.69 | 50.40 | 50.59 | 50.46 | 0.28% | 172,016 |
May 1, 2025 | 49.66 | 51.66 | 49.29 | 50.45 | 50.32 | 0.58% | 152,790 |
Apr 30, 2025 | 49.24 | 50.64 | 48.28 | 50.16 | 50.04 | 1.05% | 187,790 |
Apr 29, 2025 | 48.31 | 49.65 | 47.50 | 49.64 | 49.52 | 1.76% | 155,201 |