Natural Grocers by Vitamin Cottage Inc (NGVC) Historical Stock Data
25.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGVC is down -0.64% a day on average. There have been 13 days where Natural Grocers by Vitamin Cottage Inc closed green and 17 days where NGVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 25.09 | 25.68 | ↑$0.59 (2.35%) | 25.09 | 26.32 | 275.76K |
| 2025-12-16 | 25.13 | 25.22 | ↑$0.09 (0.36%) | 24.91 | 25.53 | 235.72K |
| 2025-12-15 | 25.74 | 25.31 | ↓$0.43 (-1.67%) | 25.25 | 26.59 | 250.51K |
| 2025-12-12 | 26.19 | 25.46 | ↓$0.73 (-2.79%) | 25.36 | 26.19 | 323.66K |
| 2025-12-11 | 24.97 | 26.18 | ↑$1.21 (4.85%) | 24.97 | 26.48 | 349.11K |
| 2025-12-10 | 24.75 | 24.99 | ↑$0.24 (0.97%) | 24.00 | 25.16 | 352.43K |
| 2025-12-09 | 24.72 | 24.92 | ↑$0.20 (0.81%) | 24.45 | 25.05 | 250.81K |
| 2025-12-08 | 25.12 | 24.80 | ↓$0.32 (-1.27%) | 24.34 | 25.68 | 250.72K |
| 2025-12-05 | 26.29 | 25.08 | ↓$1.21 (-4.60%) | 25.08 | 26.73 | 260.68K |
| 2025-12-04 | 26.93 | 26.40 | ↓$0.53 (-1.97%) | 26.39 | 27.68 | 204.77K |
| 2025-12-03 | 27.02 | 27.18 | ↑$0.16 (0.59%) | 27.02 | 27.88 | 280.95K |
| 2025-12-02 | 27.87 | 27.17 | ↓$0.70 (-2.51%) | 26.82 | 28.43 | 227.62K |
| 2025-12-01 | 27.59 | 27.53 | ↓$0.06 (-0.22%) | 27.15 | 28.20 | 258.47K |
| 2025-11-28 | 27.75 | 27.75 | ↑$0.00 (0.00%) | 27.52 | 28.06 | 228.24K |
| 2025-11-26 | 28.21 | 27.77 | ↓$0.44 (-1.56%) | 27.70 | 28.53 | 246.88K |
| 2025-11-25 | 28.43 | 28.03 | ↓$0.40 (-1.41%) | 27.77 | 29.47 | 412.23K |
| 2025-11-24 | 29.01 | 28.08 | ↓$0.93 (-3.21%) | 27.93 | 29.40 | 344.18K |
| 2025-11-21 | 29.97 | 28.82 | ↓$1.15 (-3.84%) | 26.75 | 31.69 | 552.34K |
| 2025-11-20 | 31.46 | 30.35 | ↓$1.11 (-3.53%) | 30.03 | 32.22 | 313.52K |
| 2025-11-19 | 31.18 | 31.36 | ↑$0.18 (0.58%) | 30.80 | 31.53 | 199.17K |
| 2025-11-18 | 31.91 | 31.02 | ↓$0.89 (-2.79%) | 30.86 | 31.91 | 172.79K |
| 2025-11-17 | 32.18 | 31.73 | ↓$0.45 (-1.40%) | 31.47 | 32.65 | 154K |
| 2025-11-14 | 31.81 | 32.39 | ↑$0.58 (1.82%) | 31.47 | 32.39 | 136.94K |
| 2025-11-13 | 32.58 | 31.82 | ↓$0.76 (-2.33%) | 31.68 | 32.58 | 199.52K |
| 2025-11-12 | 31.71 | 32.67 | ↑$0.96 (3.03%) | 31.57 | 32.93 | 182.07K |
| 2025-11-11 | 31.88 | 31.55 | ↓$0.33 (-1.04%) | 31.28 | 32.30 | 113.97K |
| 2025-11-10 | 31.51 | 31.75 | ↑$0.24 (0.76%) | 31.16 | 31.88 | 176K |
| 2025-11-07 | 31.43 | 31.52 | ↑$0.09 (0.29%) | 31.01 | 31.91 | 207.55K |
| 2025-11-06 | 32.01 | 31.30 | ↓$0.71 (-2.22%) | 30.98 | 32.08 | 228.94K |
| 2025-11-05 | 31.57 | 32.43 | ↑$0.86 (2.72%) | 30.55 | 33.11 | 316.67K |
Create an account or log in to view more rows.
$NGVC I'm not afraid.
I'm long
And I'm strong..........
$NGVC News Plz.....
$NGVC NOT SELLING.
$NGVC time to short this
$NGVC just fucking go already jeesh
$NGVC fuck all u greedy bulls
$NGVC bounce back baby
$NGVC Let it go...
$NGVC about to pop IMHO
$NGVC last chance to load imo