Natural Grocers by Vitami... (NGVC)
NYSE: NGVC
· Real-Time Price · USD
40.75
1.09 (2.75%)
At close: Aug 19, 2025, 3:59 PM
40.70
-0.12%
After-hours: Aug 19, 2025, 05:29 PM EDT
NGVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 39.11 | 39.67 | 38.73 | 39.66 | 39.66 | 2.19% | 185,379 |
| Aug 15, 2025 | 38.98 | 38.98 | 37.92 | 38.81 | 38.81 | 0.05% | 413,400 |
| Aug 14, 2025 | 39.24 | 39.70 | 38.03 | 38.79 | 38.79 | -1.97% | 271,012 |
| Aug 13, 2025 | 40.03 | 40.51 | 39.12 | 39.57 | 39.57 | -2.20% | 244,502 |
| Aug 12, 2025 | 39.47 | 40.62 | 39.28 | 40.46 | 40.46 | 2.53% | 243,555 |
| Aug 11, 2025 | 39.71 | 40.28 | 38.99 | 39.46 | 39.46 | -0.10% | 248,974 |
| Aug 8, 2025 | 39.02 | 45.98 | 38.60 | 39.50 | 39.50 | 6.70% | 704,932 |
| Aug 7, 2025 | 38.48 | 38.48 | 36.60 | 37.02 | 37.02 | -4.04% | 318,500 |
| Aug 6, 2025 | 36.17 | 38.76 | 36.03 | 38.58 | 38.58 | 7.56% | 314,502 |
| Aug 5, 2025 | 37.70 | 38.54 | 35.71 | 35.87 | 35.87 | -3.94% | 302,700 |
| Aug 4, 2025 | 38.29 | 39.33 | 37.27 | 37.34 | 37.34 | -2.43% | 214,042 |
| Aug 1, 2025 | 38.22 | 38.90 | 37.65 | 38.27 | 38.27 | 1.00% | 207,739 |
| Jul 31, 2025 | 37.61 | 38.22 | 37.03 | 37.89 | 37.89 | 0.56% | 202,025 |
| Jul 30, 2025 | 37.05 | 38.25 | 36.94 | 37.68 | 37.68 | 1.95% | 221,360 |
| Jul 29, 2025 | 37.75 | 38.70 | 36.84 | 36.96 | 36.96 | -1.78% | 311,301 |
| Jul 28, 2025 | 39.93 | 39.93 | 37.34 | 37.63 | 37.63 | -5.88% | 310,028 |
| Jul 25, 2025 | 39.77 | 40.36 | 39.50 | 39.98 | 39.98 | 0.48% | 163,200 |
| Jul 24, 2025 | 39.75 | 40.95 | 39.72 | 39.79 | 39.79 | -0.50% | 242,352 |
| Jul 23, 2025 | 40.10 | 40.50 | 39.52 | 39.99 | 39.99 | -0.22% | 216,900 |
| Jul 22, 2025 | 39.79 | 40.98 | 39.54 | 40.08 | 40.08 | 1.24% | 238,017 |