Natural Grocers by Vitamin Cottage, Inc. NGVC
NYSE · United States · Retail Trade
$30.46+0.07 (+0.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.46 | +0.23% | $30.64 | $30.81 | $30.23 | 159.80K |
| 2026-09-29 | $30.39 | -1.01% | $30.68 | $31.35 | $30.20 | 107.00K |
| 2026-09-28 | $30.70 | +3.33% | $29.97 | $30.80 | $29.83 | 202.00K |
| 2026-09-25 | $29.71 | -0.87% | $29.65 | $30.04 | $29.48 | 96.20K |
| 2026-09-24 | $29.97 | +1.05% | $29.86 | $30.16 | $29.57 | 101.00K |
| 2026-09-23 | $29.66 | -1.40% | $30.05 | $30.37 | $29.49 | 128.60K |
| 2026-09-22 | $30.08 | -2.65% | $31.25 | $31.29 | $30.03 | 147.80K |
| 2026-09-21 | $30.90 | -0.26% | $30.68 | $30.92 | $30.10 | 183.70K |
| 2026-09-18 | $30.98 | +5.66% | $29.95 | $31.61 | $29.64 | 380.90K |
| 2026-09-17 | $29.32 | +0.55% | $29.13 | $29.44 | $28.66 | 114.60K |
| 2026-09-16 | $29.16 | +1.04% | $29.19 | $29.47 | $28.14 | 132.00K |
| 2026-09-15 | $28.86 | -1.70% | $29.40 | $29.98 | $28.75 | 202.20K |
| 2026-09-14 | $29.36 | +2.80% | $28.94 | $29.87 | $28.74 | 189.90K |
| 2026-09-11 | $28.56 | +1.96% | $28.00 | $29.04 | $27.96 | 222.50K |
| 2026-09-10 | $28.01 | +2.34% | $27.44 | $28.05 | $27.40 | 168.40K |
| 2026-09-09 | $27.37 | +0.77% | $26.88 | $27.71 | $26.50 | 170.90K |
| 2026-09-08 | $27.16 | -2.76% | $27.88 | $28.79 | $26.86 | 119.80K |
| 2026-09-04 | $27.93 | +2.53% | $27.01 | $27.95 | $26.98 | 101.70K |
| 2026-09-03 | $27.24 | +0.89% | $27.23 | $27.42 | $26.96 | 88.00K |
| 2026-09-02 | $27.00 | -2.00% | $27.75 | $27.99 | $26.99 | 98.30K |
| 2026-09-01 | $27.55 | +0.66% | $27.32 | $28.24 | $27.32 | 105.60K |
| 2026-08-31 | $27.37 | -0.40% | $27.45 | $28.57 | $27.20 | 106.70K |
| 2026-08-28 | $27.48 | +0.88% | $27.36 | $28.13 | $26.98 | 113.60K |
| 2026-08-27 | $27.24 | -2.19% | $27.55 | $27.82 | $26.89 | 88.10K |
| 2026-08-26 | $27.85 | -1.35% | $28.31 | $28.36 | $27.43 | 82.00K |
| 2026-08-25 | $28.23 | +0.46% | $27.94 | $28.72 | $27.50 | 148.50K |
| 2026-08-24 | $28.10 | +1.74% | $27.84 | $29.01 | $27.84 | 175.40K |
| 2026-08-21 | $27.62 | +1.06% | $27.31 | $27.89 | $27.09 | 181.70K |
| 2026-08-20 | $27.33 | -0.51% | $27.03 | $27.51 | $26.79 | 173.80K |
| 2026-08-19 | $27.47 | -1.36% | $27.70 | $28.72 | $27.45 | 254.30K |
| 2026-08-18 | $27.85 | 0.00% | $28.41 | $28.41 | $27.55 | 178.20K |
| 2026-08-17 | $27.85 | -1.00% | $27.69 | $28.00 | $27.24 | 150.90K |
| 2026-08-14 | $28.13 | +0.39% | $28.02 | $28.24 | $27.60 | 105.40K |
| 2026-08-13 | $28.02 | +2.15% | $27.75 | $28.33 | $27.75 | 124.40K |
| 2026-08-12 | $27.43 | -0.40% | $27.08 | $27.54 | $26.65 | 178.40K |
| 2026-08-11 | $27.54 | +4.87% | $26.35 | $27.90 | $26.02 | 246.40K |
| 2026-08-10 | $26.26 | -7.50% | $28.22 | $28.61 | $26.13 | 302.00K |
| 2026-08-07 | $28.39 | -12.54% | $27.56 | $28.98 | $26.20 | 603.00K |
| 2026-08-06 | $32.46 | +1.60% | $32.70 | $32.79 | $31.77 | 102.80K |
| 2026-08-05 | $31.95 | -1.87% | $32.90 | $32.90 | $31.60 | 71.40K |
| 2026-08-04 | $32.56 | -1.99% | $32.84 | $33.41 | $32.41 | 129.90K |
| 2026-08-03 | $33.22 | +3.62% | $32.55 | $33.61 | $32.32 | 77.40K |
| 2026-07-31 | $32.06 | -0.37% | $31.92 | $32.40 | $31.31 | 82.00K |
| 2026-07-30 | $32.18 | -2.43% | $32.57 | $32.89 | $31.80 | 77.70K |
| 2026-07-29 | $32.98 | +2.07% | $32.43 | $33.10 | $32.23 | 94.90K |
| 2026-07-28 | $32.31 | +2.09% | $31.89 | $33.56 | $31.88 | 107.30K |
| 2026-07-27 | $31.65 | +5.46% | $30.19 | $31.74 | $30.19 | 77.70K |
| 2026-07-24 | $30.01 | +2.25% | $29.73 | $30.21 | $28.94 | 162.10K |
| 2026-07-23 | $29.35 | -6.14% | $30.71 | $30.82 | $28.81 | 166.10K |
| 2026-07-22 | $31.27 | +0.74% | $31.06 | $31.82 | $30.59 | 104.60K |
| 2026-07-21 | $31.04 | -1.02% | $30.99 | $31.40 | $30.76 | 113.00K |
| 2026-07-20 | $31.36 | -4.19% | $32.65 | $32.75 | $31.19 | 93.90K |
| 2026-07-17 | $32.73 | -0.61% | $33.07 | $33.89 | $32.49 | 122.10K |
| 2026-07-16 | $32.93 | +3.49% | $31.89 | $33.22 | $31.89 | 87.60K |
| 2026-07-15 | $31.82 | -0.84% | $32.00 | $32.78 | $31.40 | 92.60K |
| 2026-07-14 | $32.09 | -1.81% | $32.51 | $32.64 | $32.04 | 84.10K |
| 2026-07-13 | $32.68 | -0.64% | $33.16 | $33.58 | $32.23 | 95.40K |
| 2026-07-10 | $32.89 | -0.33% | $33.30 | $33.42 | $32.77 | 80.30K |
| 2026-07-09 | $33.00 | -1.40% | $33.21 | $33.38 | $32.59 | 82.90K |
| 2026-07-08 | $33.47 | -0.80% | $33.77 | $34.20 | $33.08 | 111.00K |
| 2026-07-07 | $33.74 | +1.60% | $33.74 | $34.59 | $33.71 | 130.20K |
| 2026-07-06 | $33.21 | +1.87% | $32.63 | $33.66 | $32.16 | 105.70K |
| 2026-07-02 | $32.60 | +2.29% | $32.09 | $32.89 | $31.91 | 119.70K |
| 2026-07-01 | $31.87 | +2.74% | $31.00 | $32.53 | $30.63 | 134.20K |
| 2026-06-30 | $31.02 | -1.40% | $31.11 | $31.64 | $30.88 | 133.70K |
| 2026-06-29 | $31.46 | -2.02% | $32.21 | $32.22 | $31.46 | 92.50K |
| 2026-06-26 | $32.11 | +1.90% | $31.95 | $32.97 | $31.21 | 470.90K |
| 2026-06-25 | $31.51 | -3.61% | $32.54 | $32.89 | $31.40 | 125.80K |
| 2026-06-24 | $32.69 | +1.62% | $32.50 | $32.79 | $31.96 | 124.70K |
| 2026-06-23 | $32.17 | +6.35% | $30.97 | $32.31 | $30.97 | 127.40K |
| 2026-06-22 | $30.25 | +0.46% | $30.11 | $30.77 | $29.90 | 91.70K |
| 2026-06-18 | $30.11 | -1.99% | $30.36 | $30.98 | $29.95 | 121.40K |
| 2026-06-17 | $30.72 | +0.52% | $30.55 | $31.19 | $30.26 | 105.10K |
| 2026-06-16 | $30.56 | -0.29% | $30.96 | $31.11 | $30.44 | 123.00K |
| 2026-06-15 | $30.65 | -2.94% | $31.35 | $31.88 | $30.59 | 95.50K |
| 2026-06-12 | $31.58 | +0.73% | $31.54 | $31.92 | $31.37 | 56.40K |
| 2026-06-11 | $31.35 | -0.32% | $31.38 | $31.94 | $31.21 | 125.10K |
| 2026-06-10 | $31.45 | +3.39% | $30.97 | $31.60 | $30.65 | 158.60K |
| 2026-06-09 | $30.42 | +1.06% | $30.08 | $30.71 | $29.42 | 195.40K |
| 2026-06-08 | $30.10 | 0.00% | $29.80 | $30.81 | $29.77 | 143.70K |
| 2026-06-05 | $30.10 | +3.44% | $29.45 | $30.46 | $28.78 | 100.40K |
| 2026-06-04 | $29.10 | +1.71% | $29.02 | $29.80 | $28.28 | 136.40K |
| 2026-06-03 | $28.61 | -1.68% | $28.85 | $29.41 | $28.33 | 173.10K |
| 2026-06-02 | $29.10 | +1.50% | $28.31 | $29.64 | $28.31 | 128.90K |
| 2026-06-01 | $28.67 | -2.35% | $29.40 | $30.30 | $28.53 | 164.60K |
| 2026-05-29 | $29.36 | -1.04% | $29.53 | $30.09 | $28.62 | 146.50K |
| 2026-05-28 | $29.67 | -0.40% | $29.86 | $30.20 | $29.24 | 118.10K |
| 2026-05-27 | $29.79 | +5.71% | $28.36 | $29.91 | $28.36 | 131.10K |
| 2026-05-26 | $28.18 | -2.02% | $28.60 | $29.15 | $27.59 | 104.60K |
| 2026-05-22 | $28.76 | -0.93% | $29.22 | $29.72 | $28.40 | 123.70K |