Natural Grocers By Vitamin Cottage (NGVC)
NYSE:NGVC
Want to see NGVC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
29.52
30.01
28.94
29.35
29.35
-0.71%
167,632
1.28
May 19, 2026
29.12
30.45
29.00
29.56
29.56
+1.48%
154,709
1.18
May 18, 2026
28.27
29.15
28.25
29.13
29.13
+3.15%
121,152
0.92
May 15, 2026
29.19
29.46
28.38
28.39
28.24
-1.63%
126,670
0.94
May 14, 2026
28.52
29.63
28.02
28.86
28.71
+2.74%
173,138
1.32
May 13, 2026
26.86
28.15
26.86
28.09
27.94
+3.92%
186,973
1.41
May 12, 2026
27.19
27.58
26.73
27.03
26.89
+0.22%
119,816
0.90
May 11, 2026
26.47
28.06
26.40
26.97
26.83
+2.12%
154,121
1.15
May 08, 2026
26.61
27.18
25.18
26.41
26.27
-4.86%
220,653
1.64
May 07, 2026
27.00
28.01
27.00
27.76
27.61
+2.40%
159,088
1.17
May 06, 2026
28.90
28.90
27.05
27.11
26.97
-5.71%
129,779
0.92
May 05, 2026
28.75
29.03
28.50
28.75
28.60
-0.14%
124,932
0.89
May 04, 2026
29.35
29.79
28.62
28.79
28.64
-2.64%
139,503
0.97
May 01, 2026
29.32
29.89
29.23
29.57
29.41
+2.11%
123,984
0.85
Apr 30, 2026
27.80
29.40
27.80
28.96
28.81
+4.28%
151,967
1.03
Apr 29, 2026
27.37
27.79
27.05
27.77
27.62
+1.09%
89,177
0.60
Apr 28, 2026
27.38
27.92
27.18
27.47
27.32
+1.37%
88,418
0.59
Apr 27, 2026
27.38
27.97
27.02
27.10
26.96
-1.06%
96,341
0.63
Apr 24, 2026
26.98
27.43
26.14
27.39
27.25
+0.74%
111,244
0.72
Apr 23, 2026
27.53
27.88
27.14
27.19
27.05
-1.27%
74,901
0.48
Apr 22, 2026
27.58
27.75
27.15
27.54
27.39
+0.11%
88,150
0.55
Apr 21, 2026
27.98
28.42
27.48
27.51
27.36
-1.12%
111,177
0.69
Apr 20, 2026
28.59
28.82
27.82
27.82
27.67
-1.59%
145,766
0.89
Apr 17, 2026
27.49
28.46
27.06
28.27
28.12
+3.14%
116,965
0.71
Apr 16, 2026
27.71
28.02
27.09
27.41
27.27
+3.83%
198,476
1.22
Apr 15, 2026
26.42
27.04
26.38
26.40
26.26
-0.38%
104,445
0.63
Apr 14, 2026
25.82
26.55
25.30
26.50
26.36
+0.87%
156,013
0.93
Apr 13, 2026
26.44
26.52
26.05
26.27
26.13
-0.72%
98,438
0.58
Apr 10, 2026
26.42
26.60
26.03
26.46
26.32
-0.53%
76,878
0.45
Apr 09, 2026
26.23
26.79
26.17
26.60
26.46
+0.83%
81,342
0.48
Apr 08, 2026
26.55
26.79
25.98
26.38
26.24
-0.72%
97,862
0.57
Apr 07, 2026
26.56
27.14
26.53
26.57
26.43
+0.72%
121,868
0.70
Apr 06, 2026
26.08
26.49
25.74
26.38
26.24
+0.92%
148,606
0.84
Apr 03, 2026
25.81
26.25
25.44
26.14
26.00
0.00%
0
0.00
Apr 02, 2026
25.81
26.25
25.44
26.14
26.00
+0.73%
96,530
0.53
Apr 01, 2026
26.00
26.39
25.44
25.95
25.81
+0.39%
99,086
0.54
Mar 31, 2026
26.48
26.78
25.39
25.85
25.71
-2.16%
127,305
0.70
Mar 30, 2026
26.03
26.71
25.66
26.42
26.28
+1.73%
132,699
0.72
Mar 27, 2026
25.58
26.28
25.50
25.97
25.83
+1.25%
115,072
0.62
Mar 26, 2026
24.75
25.78
24.75
25.65
25.51
+3.59%
122,489
0.66
Mar 25, 2026
25.02
25.02
24.23
24.76
24.63
-0.48%
115,167
0.61
Mar 24, 2026
25.18
25.87
24.84
24.88
24.75
-1.74%
127,044
0.69
Mar 23, 2026
25.71
25.71
24.82
25.32
25.19
0.00%
197,027
1.07
Mar 20, 2026
25.68
25.95
25.17
25.32
25.19
-0.74%
244,993
1.32
Mar 19, 2026
25.18
25.80
25.10
25.51
25.38
+1.23%
119,821
0.64
Mar 18, 2026
25.55
25.74
25.17
25.20
25.07
-2.55%
124,269
0.62
Mar 17, 2026
25.71
26.12
25.56
25.86
25.72
+1.18%
169,148
0.83
Mar 16, 2026
25.65
25.84
25.26
25.56
25.42
-0.16%
146,432
0.71
Mar 13, 2026
25.15
25.64
24.98
25.60
25.46
+2.48%
126,945
0.61
Mar 12, 2026
24.20
25.24
24.20
24.98
24.85
+1.67%
118,585
0.56
Rows: