Skip to main content

Natural Grocers by Vitamin Cottage, Inc. Common Stock (NY:NGVC)

39.84 +0.59 (+1.49%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 39.22 39.48 37.83 39.25 311,509 +0.03(+0.08%)
Jun 27, 2025 37.36 39.46 36.00 39.22 1,094,314 +2.09(+5.63%)
Jun 26, 2025 37.48 37.71 35.87 37.13 426,627 -0.21(-0.56%)
Jun 25, 2025 42.46 42.53 37.11 37.34 398,024 -5.16(-12.14%)
Jun 24, 2025 44.41 44.49 41.82 42.50 368,728 -1.53(-3.47%)
Jun 23, 2025 41.31 44.34 41.31 44.03 294,305 +2.75(+6.66%)
Jun 20, 2025 40.80 41.70 40.53 41.28 800,988 +0.76(+1.88%)
Jun 18, 2025 41.25 41.59 40.43 40.52 167,391 -0.60(-1.46%)
Jun 17, 2025 40.37 42.20 40.08 41.12 158,950 +0.54(+1.33%)
Jun 16, 2025 41.59 42.23 40.01 40.58 177,690 -0.96(-2.31%)
Jun 13, 2025 41.12 42.48 40.89 41.54 186,931 -0.15(-0.36%)
Jun 12, 2025 43.75 43.94 41.09 41.69 189,742 -1.88(-4.31%)
Jun 11, 2025 44.18 44.78 43.45 43.57 248,744 -0.61(-1.38%)
Jun 10, 2025 44.30 44.68 43.79 44.18 139,020 +0.03(+0.07%)
Jun 09, 2025 45.06 45.26 42.85 44.15 186,768 -1.12(-2.47%)
Jun 06, 2025 44.68 45.61 44.17 45.27 175,744 +0.85(+1.91%)
Jun 05, 2025 45.08 45.69 43.89 44.42 226,925 -1.01(-2.22%)
Jun 04, 2025 46.35 46.39 45.12 45.43 166,482 -0.85(-1.84%)
Jun 03, 2025 48.19 48.19 44.31 46.28 369,616 -1.90(-3.94%)
Jun 02, 2025 48.60 49.17 46.99 48.18 164,235 -0.65(-1.33%)
May 30, 2025 47.48 48.88 47.00 48.83 208,385 +1.17(+2.45%)
May 29, 2025 48.11 48.47 46.84 47.66 174,126 -0.62(-1.28%)
May 28, 2025 47.74 48.51 47.64 48.28 152,679 +0.33(+0.69%)
May 27, 2025 49.67 50.35 44.68 47.95 341,277 -1.85(-3.71%)
May 23, 2025 49.73 50.31 49.10 49.80 187,699 -0.14(-0.28%)
May 22, 2025 50.43 51.20 49.94 49.94 231,562 -0.49(-0.97%)
May 21, 2025 50.84 51.50 48.98 50.43 152,869 -1.16(-2.24%)
May 20, 2025 51.02 51.88 50.49 51.59 127,932 +0.49(+0.96%)
May 19, 2025 50.88 51.50 50.12 51.10 181,855 -0.32(-0.62%)
May 16, 2025 51.43 52.54 51.04 51.42 159,693 -0.12(-0.23%)
May 15, 2025 49.36 51.71 49.36 51.54 161,102 +1.76(+3.53%)
May 14, 2025 49.88 50.96 48.75 49.78 228,051 -0.17(-0.34%)
May 13, 2025 53.39 55.05 49.57 49.95 256,510 -3.56(-6.66%)
May 12, 2025 60.03 61.07 52.91 53.51 408,335 -6.09(-10.21%)
May 09, 2025 51.36 60.69 51.28 59.60 679,717 +13.84(+30.24%)
May 08, 2025 49.54 50.02 45.56 45.76 330,030 -3.45(-7.01%)
May 07, 2025 49.22 49.70 48.25 49.21 143,552 +0.31(+0.63%)
May 06, 2025 48.86 50.18 48.25 48.90 177,646 -0.74(-1.49%)
May 05, 2025 50.48 50.78 49.25 49.64 106,622 -0.83(-1.64%)
May 02, 2025 50.67 52.56 50.28 50.47 172,430 +0.14(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.