Natural Grocers By Vitamin Cottage (NGVC)
NYSE:NGVC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
26.23
26.79
26.17
26.60
26.60
+0.83%
81,342
0.48
Apr 08, 2026
26.55
26.79
25.98
26.38
26.38
-0.72%
97,862
0.57
Apr 07, 2026
26.56
27.14
26.53
26.57
26.57
+0.72%
121,868
0.70
Apr 06, 2026
26.08
26.49
25.74
26.38
26.38
+0.92%
148,606
0.84
Apr 03, 2026
25.81
26.25
25.44
26.14
26.14
0.00%
0
0.00
Apr 02, 2026
25.81
26.25
25.44
26.14
26.14
+0.73%
96,530
0.53
Apr 01, 2026
26.00
26.39
25.44
25.95
25.95
+0.39%
99,086
0.54
Mar 31, 2026
26.48
26.78
25.39
25.85
25.85
-2.16%
127,305
0.70
Mar 30, 2026
26.03
26.71
25.66
26.42
26.42
+1.73%
132,699
0.72
Mar 27, 2026
25.58
26.28
25.50
25.97
25.97
+1.25%
115,069
0.62
Mar 26, 2026
24.75
25.78
24.75
25.65
25.65
+3.59%
122,475
0.66
Mar 25, 2026
25.02
25.02
24.23
24.76
24.76
-0.48%
115,160
0.62
Mar 24, 2026
25.18
25.87
24.84
24.88
24.88
-1.74%
126,944
0.69
Mar 23, 2026
25.71
25.71
24.82
25.32
25.32
0.00%
197,027
1.07
Mar 20, 2026
25.68
25.95
25.17
25.32
25.32
-0.74%
244,948
1.32
Mar 19, 2026
25.18
25.80
25.10
25.51
25.51
+1.23%
117,197
0.62
Mar 18, 2026
25.55
25.74
25.17
25.20
25.20
-2.55%
124,269
0.62
Mar 17, 2026
25.71
26.12
25.56
25.86
25.86
+1.17%
152,059
0.75
Mar 16, 2026
25.65
25.84
25.26
25.56
25.56
-0.16%
146,432
0.71
Mar 13, 2026
25.15
25.64
24.98
25.60
25.60
+2.48%
126,728
0.61
Mar 12, 2026
24.20
25.24
24.20
24.98
24.98
+1.67%
118,582
0.56
Mar 11, 2026
24.62
24.99
24.36
24.57
24.57
-0.20%
128,498
0.60
Mar 10, 2026
25.30
25.55
24.58
24.62
24.62
-2.88%
137,847
0.63
Mar 09, 2026
25.54
25.54
24.65
25.35
25.35
-2.31%
120,912
0.54
Mar 06, 2026
26.05
26.75
25.73
25.95
25.95
-1.48%
154,634
0.68
Mar 05, 2026
26.11
26.47
25.71
26.34
26.34
-0.38%
145,190
0.63
Mar 04, 2026
26.91
26.91
26.15
26.44
26.44
-0.68%
122,543
0.53
Mar 03, 2026
26.48
26.91
25.95
26.62
26.62
-0.82%
126,270
0.54
Mar 02, 2026
26.75
27.06
26.30
26.84
26.84
-0.15%
155,579
0.66
Feb 27, 2026
26.85
27.29
26.48
27.03
26.88
+0.15%
140,172
0.59
Feb 26, 2026
27.25
27.94
26.85
26.99
26.84
+0.26%
141,483
0.58
Feb 25, 2026
26.21
27.07
25.86
26.92
26.77
+2.71%
190,876
0.79
Feb 24, 2026
25.73
26.45
25.44
26.21
26.06
+1.98%
127,599
0.53
Feb 23, 2026
25.00
26.06
24.61
25.70
25.56
+2.35%
138,770
0.57
Feb 20, 2026
25.14
25.43
24.62
25.11
24.97
-0.12%
144,539
0.58
Feb 19, 2026
24.96
25.43
24.83
25.14
25.00
+0.04%
134,767
0.53
Feb 18, 2026
26.06
26.38
24.86
25.13
24.99
-4.74%
221,162
0.85
Feb 17, 2026
27.02
27.35
25.66
26.38
26.23
-1.72%
252,085
0.96
Feb 16, 2026
26.42
27.16
26.01
26.84
26.69
0.00%
0
0.00
Feb 13, 2026
26.42
27.16
26.01
26.84
26.69
+3.79%
251,900
0.95
Feb 12, 2026
24.88
26.25
24.75
25.86
25.72
+4.57%
182,317
0.69
Feb 11, 2026
24.34
25.24
24.34
24.73
24.59
+1.39%
203,945
0.77
Feb 10, 2026
25.50
25.85
24.34
24.39
24.25
-4.91%
247,092
0.94
Feb 09, 2026
26.94
27.96
25.56
25.65
25.51
-2.95%
265,212
1.01
Feb 06, 2026
29.39
31.23
26.26
26.43
26.28
-2.22%
381,607
1.48
Feb 05, 2026
27.38
27.74
26.88
27.03
26.88
-0.07%
173,027
0.67
Feb 04, 2026
27.54
27.99
26.88
27.05
26.90
-2.24%
307,519
1.19
Feb 03, 2026
27.80
28.55
27.03
27.67
27.52
-1.32%
279,100
1.08
Feb 02, 2026
27.36
28.06
27.22
28.04
27.88
+2.64%
257,566
0.99
Jan 30, 2026
26.10
27.56
25.94
27.32
27.17
+4.08%
207,923
0.80
Rows: