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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202538.4539.1937.8339.0839.080.83%260,296
Jul 9, 202538.1538.8737.5738.7638.761.95%183,741
Jul 8, 202539.4139.6137.8038.0238.02-3.50%213,602
Jul 7, 202539.7840.0738.9739.4039.40-1.72%309,209
Jul 3, 202539.6440.5539.3240.0940.091.19%136,791
Jul 2, 202539.7140.2939.1039.6239.62-0.53%198,579
Jul 1, 202539.1040.6138.5539.8339.831.48%295,803
Jun 30, 202539.2239.4937.8339.2539.250.08%311,509
Jun 27, 202537.3639.4636.0039.2239.225.63%1,093,667
Jun 26, 202537.4837.7135.8737.1337.13-0.56%426,684
Jun 25, 202542.4642.5437.1137.3437.34-12.14%398,029
Jun 24, 202544.4144.5041.8242.5042.50-3.47%368,728
Jun 23, 202541.3144.3441.3144.0344.036.66%294,329
Jun 20, 202540.8041.7040.5341.2841.281.88%800,988
Jun 18, 202541.2541.5940.4340.5240.52-1.46%167,391
Jun 17, 202540.3742.2040.0841.1241.121.33%158,962
Jun 16, 202541.5942.2340.0140.5840.58-2.31%177,692
Jun 13, 202541.1242.4840.8941.5441.54-0.36%186,931
Jun 12, 202543.7543.9441.0941.6941.69-4.31%189,742
Jun 11, 202544.1844.7843.4543.5743.57-1.38%248,744
Jun 10, 202544.3044.6843.7944.1844.180.07%139,020
Jun 9, 202545.0645.2642.8544.1544.15-2.47%186,768
Jun 6, 202544.6845.6144.1745.2745.271.91%175,744
Jun 5, 202545.0845.6943.8944.4244.42-2.22%226,929
Jun 4, 202546.3546.3945.1245.4345.43-1.84%166,482
Jun 3, 202548.1948.1944.3146.2846.28-3.94%369,616
Jun 2, 202548.6049.1746.9948.1848.18-1.33%164,237
May 30, 202547.4848.8847.0048.8348.832.45%208,385
May 29, 202548.1148.4746.8447.6647.66-1.28%174,126
May 28, 202547.7448.5147.6448.2848.280.69%152,679
May 27, 202549.6750.3544.6847.9547.95-3.95%341,277
May 23, 202549.8550.4349.2249.9249.80-0.28%187,248
May 22, 202550.5551.3350.0650.0649.94-0.97%231,006
May 21, 202550.9651.6349.1050.5550.42-2.24%152,502
May 20, 202551.1452.0050.6151.7151.580.96%127,626
May 19, 202551.0051.6350.2451.2251.09-0.62%181,430
May 16, 202551.5552.6751.1651.5451.41-0.23%159,310
May 15, 202549.4851.8349.4851.6651.533.53%160,722
May 14, 202550.0051.0848.8749.9049.78-0.34%227,503
May 13, 202553.5255.1849.6950.0749.95-6.66%255,906
May 12, 202560.1761.2253.0453.6453.51-10.21%407,359
May 9, 202551.4860.8451.4059.7459.5930.24%678,084
May 8, 202549.6650.1445.6745.8745.76-7.01%329,237
May 7, 202549.3449.8248.3749.3349.210.63%143,207
May 6, 202548.9850.3148.3749.0248.90-1.49%177,170
May 5, 202550.6050.9149.3749.7649.64-1.64%106,387
May 2, 202550.7952.6950.4050.5950.460.28%172,016
May 1, 202549.6651.6649.2950.4550.320.58%152,790
Apr 30, 202549.2450.6448.2850.1650.041.05%187,790
Apr 29, 202548.3149.6547.5049.6449.521.76%155,201