Natural Grocers by Vitamin Cottage, Inc. NGVC
28.75 USD -0.44 (-1.51%)
Regular-session close
28.75 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
28.59 Day range 29.48
23.71 52-week range 33.74
- YTD
- +14.77%
- 1 year
- -9.65%
NGVC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.23 | 29.48 | 28.59 | 28.69 | -0.50 | -1.71% | 64,212 |
| Nov 12, 2026 | 29.54 | 29.96 | 28.93 | 29.19 | +0.04 | +0.14% | 113,100 |
| Nov 11, 2026 | 28.93 | 29.65 | 28.92 | 29.15 | -0.22 | -0.75% | 68,800 |
| Nov 10, 2026 | 29.09 | 29.55 | 28.70 | 29.37 | +0.25 | +0.86% | 114,500 |
| Nov 9, 2026 | 28.74 | 29.29 | 28.30 | 29.12 | +0.51 | +1.78% | 86,200 |
| Nov 6, 2026 | 28.59 | 29.18 | 28.46 | 28.61 | -0.65 | -2.22% | 91,500 |
| Nov 5, 2026 | 29.97 | 30.19 | 28.94 | 29.26 | -0.34 | -1.15% | 120,600 |
| Nov 4, 2026 | 28.64 | 30.45 | 28.49 | 29.60 | +1.66 | +5.94% | 120,700 |
| Nov 3, 2026 | 29.09 | 29.18 | 27.93 | 27.94 | -1.43 | -4.87% | 108,900 |
| Nov 2, 2026 | 28.79 | 29.76 | 28.79 | 29.37 | +0.68 | +2.37% | 80,500 |
| Oct 30, 2026 | 29.25 | 29.94 | 28.42 | 28.69 | +0.21 | +0.74% | 79,800 |
| Oct 29, 2026 | 30.12 | 30.22 | 28.14 | 28.48 | -1.64 | -5.44% | 126,200 |
| Oct 28, 2026 | 30.05 | 30.39 | 29.91 | 30.12 | -0.32 | -1.05% | 75,700 |
| Oct 27, 2026 | 30.88 | 30.99 | 29.93 | 30.44 | -0.52 | -1.68% | 69,200 |
| Oct 26, 2026 | 31.44 | 31.56 | 30.80 | 30.96 | -0.50 | -1.59% | 58,500 |
| Oct 23, 2026 | 32.17 | 32.50 | 31.21 | 31.46 | -0.91 | -2.81% | 100,400 |
| Oct 22, 2026 | 30.52 | 32.44 | 30.45 | 32.37 | +2.30 | +7.65% | 123,400 |
| Oct 21, 2026 | 29.48 | 30.23 | 29.18 | 30.07 | +0.49 | +1.66% | 105,000 |
| Oct 20, 2026 | 30.15 | 30.88 | 29.43 | 29.58 | -0.17 | -0.57% | 101,400 |
| Oct 19, 2026 | 30.15 | 30.60 | 29.32 | 29.75 | -0.86 | -2.81% | 113,500 |
| Oct 16, 2026 | 31.06 | 31.51 | 30.25 | 30.61 | +0.01 | +0.03% | 141,500 |
| Oct 15, 2026 | 31.35 | 32.00 | 30.53 | 30.60 | -0.29 | -0.94% | 145,200 |
| Oct 14, 2026 | 30.47 | 30.96 | 29.98 | 30.89 | +0.63 | +2.08% | 155,100 |
| Oct 13, 2026 | 30.37 | 30.37 | 30.03 | 30.26 | +0.25 | +0.83% | 86,700 |
| Oct 12, 2026 | 29.81 | 30.30 | 29.50 | 30.01 | +0.33 | +1.11% | 92,200 |
| Oct 9, 2026 | 29.82 | 30.17 | 29.53 | 29.68 | -0.40 | -1.33% | 84,000 |
| Oct 8, 2026 | 30.31 | 30.60 | 29.96 | 30.08 | +0.04 | +0.13% | 82,200 |
| Oct 7, 2026 | 29.75 | 30.50 | 29.75 | 30.04 | +0.20 | +0.67% | 67,700 |
| Oct 6, 2026 | 30.16 | 30.31 | 29.60 | 29.84 | -0.32 | -1.06% | 76,200 |
| Oct 5, 2026 | 30.38 | 30.38 | 29.58 | 30.16 | -0.45 | -1.47% | 115,200 |
| Oct 2, 2026 | 30.77 | 31.34 | 30.31 | 30.61 | +0.13 | +0.43% | 107,900 |
| Oct 1, 2026 | 30.61 | 31.02 | 30.27 | 30.48 | +0.02 | +0.07% | 120,400 |
| Sep 30, 2026 | 30.64 | 30.81 | 30.23 | 30.46 | +0.07 | +0.23% | 159,800 |
| Sep 29, 2026 | 30.68 | 31.35 | 30.20 | 30.39 | -0.31 | -1.01% | 107,000 |
| Sep 28, 2026 | 29.97 | 30.80 | 29.83 | 30.70 | +0.99 | +3.33% | 202,000 |
| Sep 25, 2026 | 29.65 | 30.04 | 29.48 | 29.71 | -0.26 | -0.87% | 96,200 |
| Sep 24, 2026 | 29.86 | 30.16 | 29.57 | 29.97 | +0.31 | +1.05% | 101,000 |
| Sep 23, 2026 | 30.05 | 30.37 | 29.49 | 29.66 | -0.42 | -1.40% | 128,600 |
| Sep 22, 2026 | 31.25 | 31.29 | 30.03 | 30.08 | -0.82 | -2.65% | 147,800 |
| Sep 21, 2026 | 30.68 | 30.92 | 30.10 | 30.90 | -0.08 | -0.26% | 183,700 |
| Sep 18, 2026 | 29.95 | 31.61 | 29.64 | 30.98 | +1.66 | +5.66% | 380,900 |
| Sep 17, 2026 | 29.13 | 29.44 | 28.66 | 29.32 | +0.16 | +0.55% | 114,600 |
| Sep 16, 2026 | 29.19 | 29.47 | 28.14 | 29.16 | +0.30 | +1.04% | 132,000 |
| Sep 15, 2026 | 29.40 | 29.98 | 28.75 | 28.86 | -0.50 | -1.70% | 202,200 |
| Sep 14, 2026 | 28.94 | 29.87 | 28.74 | 29.36 | +0.80 | +2.80% | 189,900 |
| Sep 11, 2026 | 28.00 | 29.04 | 27.96 | 28.56 | +0.55 | +1.96% | 222,500 |
| Sep 10, 2026 | 27.44 | 28.05 | 27.40 | 28.01 | +0.64 | +2.34% | 168,400 |
| Sep 9, 2026 | 26.88 | 27.71 | 26.50 | 27.37 | +0.21 | +0.77% | 170,900 |
| Sep 8, 2026 | 27.88 | 28.79 | 26.86 | 27.16 | -0.77 | -2.76% | 119,800 |
| Sep 4, 2026 | 27.01 | 27.95 | 26.98 | 27.93 | +0.69 | +2.53% | 101,700 |
| Sep 3, 2026 | 27.23 | 27.42 | 26.96 | 27.24 | +0.24 | +0.89% | 88,000 |
| Sep 2, 2026 | 27.75 | 27.99 | 26.99 | 27.00 | -0.55 | -2.00% | 98,300 |
| Sep 1, 2026 | 27.32 | 28.24 | 27.32 | 27.55 | +0.18 | +0.66% | 105,600 |
| Aug 31, 2026 | 27.45 | 28.57 | 27.20 | 27.37 | -0.11 | -0.40% | 106,700 |
| Aug 28, 2026 | 27.36 | 28.13 | 26.98 | 27.48 | +0.24 | +0.88% | 113,600 |
| Aug 27, 2026 | 27.55 | 27.82 | 26.89 | 27.24 | -0.61 | -2.19% | 88,100 |
| Aug 26, 2026 | 28.31 | 28.36 | 27.43 | 27.85 | -0.38 | -1.35% | 82,000 |
| Aug 25, 2026 | 27.94 | 28.72 | 27.50 | 28.23 | +0.13 | +0.46% | 148,500 |
| Aug 24, 2026 | 27.84 | 29.01 | 27.84 | 28.10 | +0.48 | +1.74% | 175,400 |
| Aug 21, 2026 | 27.31 | 27.89 | 27.09 | 27.62 | +0.29 | +1.06% | 181,700 |
| Aug 20, 2026 | 27.03 | 27.51 | 26.79 | 27.33 | -0.14 | -0.51% | 173,800 |
| Aug 19, 2026 | 27.70 | 28.72 | 27.45 | 27.47 | -0.38 | -1.36% | 254,300 |
| Aug 18, 2026 | 28.41 | 28.41 | 27.55 | 27.85 | 0.00 | 0.00% | 178,200 |
| Aug 17, 2026 | 27.69 | 28.00 | 27.24 | 27.85 | -0.28 | -1.00% | 150,900 |
| Aug 14, 2026 | 28.02 | 28.24 | 27.60 | 28.13 | +0.11 | +0.39% | 105,400 |
65 days, newest first. Daily bars as drawn on the NGVC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.