Natural Grocers by Vitami... (NGVC)
NYSE: NGVC
· Real-Time Price · USD
37.64
0.96 (2.62%)
At close: Sep 26, 2025, 3:59 PM
37.61
-0.08%
After-hours: Sep 26, 2025, 06:22 PM EDT
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.78 | 37.64 | 36.05 | 37.61 | 37.61 | 2.54% | 144,699 |
| Sep 25, 2025 | 36.98 | 37.76 | 36.44 | 36.68 | 36.68 | 0.19% | 222,604 |
| Sep 24, 2025 | 36.10 | 37.10 | 36.05 | 36.61 | 36.61 | 1.13% | 234,904 |
| Sep 23, 2025 | 36.55 | 36.68 | 35.82 | 36.20 | 36.20 | -0.22% | 198,700 |
| Sep 22, 2025 | 35.86 | 36.46 | 35.15 | 36.28 | 36.28 | 0.97% | 235,200 |
| Sep 19, 2025 | 36.91 | 36.91 | 35.51 | 35.93 | 35.93 | -2.34% | 458,929 |
| Sep 18, 2025 | 36.16 | 37.05 | 35.93 | 36.79 | 36.79 | 0.71% | 240,106 |
| Sep 17, 2025 | 36.66 | 37.41 | 36.44 | 36.53 | 36.53 | -0.27% | 175,400 |
| Sep 16, 2025 | 36.09 | 36.86 | 35.70 | 36.63 | 36.63 | 1.61% | 214,500 |
| Sep 15, 2025 | 37.56 | 37.56 | 35.76 | 36.05 | 36.05 | -3.64% | 411,722 |
| Sep 12, 2025 | 37.84 | 38.15 | 37.35 | 37.41 | 37.41 | -1.53% | 233,000 |
| Sep 11, 2025 | 36.41 | 38.06 | 36.25 | 37.99 | 37.99 | 4.66% | 271,200 |
| Sep 10, 2025 | 36.30 | 37.08 | 36.13 | 36.30 | 36.30 | 0.00% | 487,608 |
| Sep 9, 2025 | 37.82 | 38.01 | 35.86 | 36.30 | 36.30 | -5.07% | 323,700 |
| Sep 8, 2025 | 38.67 | 38.75 | 38.03 | 38.24 | 38.24 | -1.47% | 188,612 |
| Sep 5, 2025 | 39.29 | 39.51 | 37.93 | 38.81 | 38.81 | -1.12% | 205,726 |
| 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 |