Natural Grocers by Vitami... (NGVC)
NYSE: NGVC
· Real-Time Price · USD
38.80
-0.45 (-1.15%)
At close: Sep 05, 2025, 3:59 PM
38.81
0.03%
After-hours: Sep 05, 2025, 06:09 PM EDT
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.29 | 39.51 | 37.93 | 38.81 | 38.81 | -1.12% | 198,809 |
| Sep 4, 2025 | 39.12 | 39.98 | 38.67 | 39.25 | 39.25 | 0.80% | 230,111 |
| Sep 3, 2025 | 38.27 | 39.07 | 37.99 | 38.94 | 38.94 | 1.09% | 280,100 |
| Sep 2, 2025 | 38.08 | 38.67 | 37.83 | 38.52 | 38.52 | 0.18% | 166,200 |
| Aug 29, 2025 | 38.85 | 39.24 | 37.94 | 38.45 | 38.33 | -0.26% | 184,420 |
| Aug 28, 2025 | 39.71 | 39.89 | 38.41 | 38.55 | 38.43 | -3.14% | 277,409 |
| Aug 27, 2025 | 40.88 | 41.40 | 39.48 | 39.80 | 39.68 | -3.12% | 259,500 |
| Aug 26, 2025 | 40.78 | 41.33 | 40.34 | 41.08 | 40.95 | 0.98% | 174,546 |
| Aug 25, 2025 | 40.18 | 41.07 | 39.74 | 40.68 | 40.55 | 0.37% | 208,000 |
| Aug 22, 2025 | 39.82 | 41.58 | 39.80 | 40.53 | 40.40 | 1.89% | 242,502 |
| Aug 21, 2025 | 40.28 | 40.40 | 39.33 | 39.78 | 39.66 | -1.87% | 246,600 |
| Aug 20, 2025 | 40.66 | 41.32 | 40.16 | 40.54 | 40.41 | -0.39% | 168,307 |
| Aug 19, 2025 | 39.29 | 40.75 | 38.84 | 40.70 | 40.57 | 2.62% | 253,600 |
| Aug 18, 2025 | 39.11 | 39.67 | 38.73 | 39.66 | 39.54 | 2.19% | 185,400 |
| Aug 15, 2025 | 38.98 | 38.98 | 37.92 | 38.81 | 38.69 | 0.05% | 413,400 |
| Aug 14, 2025 | 39.24 | 39.70 | 38.03 | 38.79 | 38.67 | -1.97% | 271,012 |
| Aug 13, 2025 | 40.03 | 40.51 | 39.12 | 39.57 | 39.45 | -2.20% | 244,502 |
| Aug 12, 2025 | 39.47 | 40.62 | 39.28 | 40.46 | 40.33 | 2.53% | 243,555 |
| Aug 11, 2025 | 39.71 | 40.28 | 38.99 | 39.46 | 39.34 | -0.10% | 248,974 |
| Aug 8, 2025 | 39.02 | 45.98 | 38.60 | 39.50 | 39.38 | 6.70% | 704,932 |