NYSE - Nasdaq Real Time Price USD

Natural Grocers by Vitamin Cottage, Inc. (NGVC)

51.51

+0.29

+(0.57%)

As of 3:52:32 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	51.14	52.00	50.63	51.51	51.51	97,245
May 19, 2025	51.00	51.63	50.24	51.22	51.22	181,400
May 16, 2025	51.55	52.67	51.16	51.54	51.54	159,300
May 15, 2025	49.48	51.83	49.48	51.66	51.66	160,700
May 14, 2025	50.00	51.08	48.87	49.90	49.90	227,500
May 13, 2025	53.52	55.18	49.69	50.07	50.07	255,900
May 12, 2025	60.17	61.22	53.04	53.64	53.64	407,200
May 9, 2025	51.48	60.84	51.40	59.74	59.74	678,000
May 8, 2025	49.66	50.14	45.67	45.87	45.87	329,100
May 7, 2025	49.34	49.82	48.37	49.33	49.33	143,200
May 6, 2025	48.98	50.31	48.37	49.02	49.02	177,200
May 5, 2025	50.60	50.90	49.37	49.76	49.76	106,400
May 2, 2025	50.79	52.69	50.40	50.59	50.59	172,000
May 1, 2025	49.66	51.66	49.29	50.45	50.45	152,700
Apr 30, 2025	49.24	50.64	48.28	50.16	50.16	187,600
Apr 29, 2025	48.31	49.65	47.50	49.64	49.64	155,100
Apr 28, 2025	48.90	49.78	47.59	48.78	48.78	169,700
Apr 25, 2025	48.67	48.90	47.73	48.58	48.58	98,700
Apr 24, 2025	48.06	48.85	47.02	48.42	48.42	134,900
Apr 23, 2025	49.07	49.59	47.19	47.98	47.98	157,900
Apr 22, 2025	47.06	48.49	46.57	48.14	48.14	141,100
Apr 21, 2025	47.64	47.80	45.33	46.41	46.41	141,400
Apr 17, 2025	47.69	48.00	46.40	47.76	47.76	128,200
Apr 16, 2025	45.92	47.83	45.81	47.71	47.71	97,800
Apr 15, 2025	46.57	48.12	46.21	46.59	46.59	126,900
Apr 14, 2025	45.92	47.52	45.54	46.83	46.83	154,100
Apr 11, 2025	46.49	46.49	44.34	45.26	45.26	259,800
Apr 10, 2025	44.72	47.28	44.08	46.58	46.58	251,700
Apr 9, 2025	43.05	46.63	41.75	44.91	44.91	261,400
Apr 8, 2025	43.76	45.42	42.17	43.28	43.28	168,900
Apr 7, 2025	38.79	43.12	38.66	42.47	42.47	169,300
Apr 4, 2025	40.66	42.79	40.23	41.11	41.11	223,300
Apr 3, 2025	39.23	42.43	38.43	41.57	41.57	149,500
Apr 2, 2025	40.50	42.08	40.50	41.96	41.96	89,800
Apr 1, 2025	39.98	41.56	39.53	41.12	41.12	156,700
Mar 31, 2025	37.29	41.13	36.15	40.20	40.20	288,200
Mar 28, 2025	38.00	38.17	37.27	38.12	38.12	79,900
Mar 27, 2025	38.00	38.61	37.03	38.16	38.16	102,400
Mar 26, 2025	38.72	38.84	37.29	38.00	38.00	120,800
Mar 25, 2025	38.97	39.31	38.41	38.63	38.63	101,500
Mar 24, 2025	38.68	39.61	38.06	39.23	39.23	92,000
Mar 21, 2025	37.28	37.82	36.28	37.75	37.75	135,000
Mar 20, 2025	37.68	38.79	37.47	37.69	37.69	89,000
Mar 19, 2025	37.01	38.56	37.01	38.20	38.20	110,900
Mar 18, 2025	37.51	37.66	36.75	37.06	37.06	91,300
Mar 17, 2025	36.36	37.92	35.00	37.85	37.85	142,100
Mar 14, 2025	37.08	37.31	36.48	36.62	36.62	102,200
Mar 13, 2025	37.24	37.31	35.90	36.50	36.50	94,800
Mar 12, 2025	37.54	37.97	37.08	37.42	37.42	104,100
Mar 11, 2025	35.86	38.05	35.58	37.30	37.30	174,400
Mar 10, 2025	36.07	36.89	35.00	35.54	35.54	191,400
Mar 7, 2025	37.50	37.67	35.77	37.09	37.09	184,200
Mar 6, 2025	38.36	39.24	37.55	37.66	37.66	176,600
Mar 5, 2025	41.78	42.73	38.23	39.14	39.14	270,600
Mar 4, 2025	41.38	42.26	40.47	41.80	41.80	291,400
Mar 3, 2025	0.12 Dividend
Mar 3, 2025	44.43	44.53	41.94	42.12	42.12	172,800
Feb 28, 2025	44.40	45.24	43.86	44.44	44.32	284,400
Feb 27, 2025	46.45	47.00	44.47	44.47	44.35	134,100
Feb 26, 2025	42.29	46.45	42.29	46.26	46.14	274,500
Feb 25, 2025	41.51	42.31	41.01	42.13	42.02	153,900
Feb 24, 2025	42.87	42.94	41.35	41.49	41.38	144,500
Feb 21, 2025	47.64	47.64	42.65	42.79	42.67	214,700
Feb 20, 2025	48.73	48.81	46.59	47.43	47.30	120,400
Feb 19, 2025	48.42	49.25	47.77	49.25	49.12	91,700
Feb 18, 2025	48.96	49.50	47.67	48.84	48.71	184,800
Feb 14, 2025	50.00	50.50	48.54	48.94	48.81	145,200
Feb 13, 2025	49.00	49.88	47.53	49.81	49.68	163,200
Feb 12, 2025	47.08	49.03	46.61	48.84	48.71	168,600
Feb 11, 2025	46.45	48.38	45.38	48.10	47.97	249,000
Feb 10, 2025	50.21	50.55	46.22	46.76	46.63	262,500
Feb 7, 2025	47.97	50.04	44.20	49.54	49.41	571,500
Feb 6, 2025	48.70	50.91	47.86	50.20	50.06	430,000
Feb 5, 2025	46.57	48.53	46.34	48.32	48.19	201,200
Feb 4, 2025	44.47	46.44	44.04	46.43	46.30	117,500
Feb 3, 2025	42.32	44.28	41.02	44.20	44.08	113,500
Jan 31, 2025	44.08	44.50	43.42	43.54	43.42	88,300
Jan 30, 2025	44.50	44.65	43.24	44.08	43.96	73,500
Jan 29, 2025	42.20	44.45	42.20	43.92	43.80	120,600
Jan 28, 2025	41.55	42.70	41.41	42.04	41.93	84,500
Jan 27, 2025	41.18	42.60	41.09	41.69	41.58	97,000
Jan 24, 2025	41.74	41.90	40.53	41.50	41.39	90,600
Jan 23, 2025	40.53	41.69	40.38	41.54	41.43	93,400
Jan 22, 2025	41.14	41.72	40.29	40.65	40.54	88,700
Jan 21, 2025	40.73	42.79	40.73	41.05	40.94	120,500
Jan 17, 2025	40.30	40.46	39.79	40.33	40.22	75,300
Jan 16, 2025	40.53	40.53	39.10	39.96	39.85	94,100
Jan 15, 2025	40.15	40.70	39.21	40.38	40.27	109,700
Jan 14, 2025	38.95	39.57	38.44	38.98	38.87	85,100
Jan 13, 2025	38.00	39.10	38.00	38.70	38.60	67,100
Jan 10, 2025	39.38	39.38	38.32	38.38	38.28	111,000
Jan 8, 2025	39.45	40.22	39.13	39.95	39.84	91,800
Jan 7, 2025	41.38	41.49	38.97	39.55	39.44	102,400
Jan 6, 2025	41.63	41.79	39.35	41.23	41.12	119,000
Jan 3, 2025	41.31	42.08	41.14	41.45	41.34	84,300
Jan 2, 2025	40.15	41.47	40.12	41.27	41.16	92,500
Dec 31, 2024	40.01	40.94	39.63	39.72	39.61	123,700
Dec 30, 2024	39.21	39.83	38.55	39.69	39.58	70,200
Dec 27, 2024	39.68	40.43	38.99	39.28	39.17	77,400
Dec 26, 2024	39.56	40.36	39.56	40.30	40.19	81,900
Dec 24, 2024	38.75	39.91	38.70	39.90	39.79	38,300
Dec 23, 2024	39.09	39.09	38.08	38.84	38.74	84,800
Dec 20, 2024	38.35	39.91	38.28	39.20	39.09	179,600
Dec 19, 2024	38.65	39.67	38.35	39.16	39.05	94,600
Dec 18, 2024	40.85	41.17	38.15	38.20	38.10	120,000
Dec 17, 2024	41.34	41.86	40.38	40.63	40.52	158,300
Dec 16, 2024	41.90	42.21	41.07	41.53	41.42	117,600
Dec 13, 2024	43.49	43.63	41.98	42.00	41.89	107,700
Dec 12, 2024	44.20	44.65	43.34	43.38	43.26	113,900
Dec 11, 2024	43.86	45.04	43.60	43.84	43.72	236,000
Dec 10, 2024	42.24	44.05	42.24	43.26	43.14	115,600
Dec 9, 2024	43.78	44.49	42.11	42.20	42.09	93,300
Dec 6, 2024	44.40	44.85	42.99	43.67	43.55	131,800
Dec 5, 2024	45.07	45.16	43.54	44.33	44.21	117,700
Dec 4, 2024	44.44	46.51	44.44	45.30	45.18	112,200
Dec 3, 2024	45.45	45.88	43.73	44.50	44.38	145,600
Dec 2, 2024	0.12 Dividend
Dec 2, 2024	46.97	46.97	45.00	45.87	45.75	103,700
Nov 29, 2024	46.46	47.53	45.93	47.05	46.80	61,000
Nov 27, 2024	47.00	47.57	46.09	46.21	45.97	108,300
Nov 26, 2024	46.87	47.29	44.32	46.57	46.33	172,200
Nov 25, 2024	45.88	47.32	42.71	46.98	46.73	241,000
Nov 22, 2024	38.23	45.61	37.56	45.60	45.36	405,000
Nov 21, 2024	34.77	36.28	34.70	36.25	36.06	122,800
Nov 20, 2024	34.49	35.00	33.57	34.78	34.60	162,300
Nov 19, 2024	32.87	34.50	32.46	34.47	34.29	149,800
Nov 18, 2024	32.98	33.46	32.93	32.93	32.76	64,700
Nov 15, 2024	32.50	33.24	32.34	32.84	32.67	78,000
Nov 14, 2024	33.69	33.69	32.74	32.80	32.63	50,600
Nov 13, 2024	34.50	34.65	33.43	33.52	33.34	76,800
Nov 12, 2024	33.72	34.76	33.72	34.17	33.99	114,200
Nov 11, 2024	34.02	34.76	33.64	33.89	33.71	102,000
Nov 8, 2024	33.29	33.80	33.06	33.79	33.61	102,900
Nov 7, 2024	32.87	33.88	32.31	33.23	33.06	105,200
Nov 6, 2024	31.55	33.71	31.55	32.77	32.60	178,800
Nov 5, 2024	27.45	30.81	27.45	30.57	30.41	155,600
Nov 4, 2024	27.32	27.56	27.05	27.45	27.31	85,900
Nov 1, 2024	27.03	27.48	26.68	27.34	27.20	80,300
Oct 31, 2024	27.35	27.63	27.14	27.38	27.24	43,000
Oct 30, 2024	27.48	27.90	27.24	27.28	27.14	42,600
Oct 29, 2024	27.03	27.58	26.92	27.58	27.44	40,900
Oct 28, 2024	26.49	27.31	26.49	27.20	27.06	66,100
Oct 25, 2024	26.86	27.08	26.56	26.58	26.44	36,000
Oct 24, 2024	26.59	26.78	26.33	26.69	26.55	58,000
Oct 23, 2024	26.50	26.62	26.31	26.54	26.40	68,200
Oct 22, 2024	26.95	26.95	26.42	26.62	26.48	72,800
Oct 21, 2024	27.61	27.82	26.80	26.87	26.73	89,200
Oct 18, 2024	27.75	27.89	27.10	27.34	27.20	46,800
Oct 17, 2024	27.38	28.04	27.12	27.76	27.61	62,600
Oct 16, 2024	27.06	27.22	26.89	27.05	26.91	54,900
Oct 15, 2024	26.14	27.39	26.14	26.83	26.69	88,400
Oct 14, 2024	26.56	26.56	25.88	26.08	25.94	63,100
Oct 11, 2024	26.04	26.68	26.04	26.67	26.53	46,200
Oct 10, 2024	26.07	26.39	25.63	25.95	25.81	53,900
Oct 9, 2024	26.41	26.67	26.13	26.43	26.29	59,200
Oct 8, 2024	25.74	26.33	25.54	26.25	26.11	69,500
Oct 7, 2024	25.89	25.93	25.12	25.55	25.42	84,100
Oct 4, 2024	26.28	26.64	25.90	26.04	25.90	77,500
Oct 3, 2024	26.09	26.52	24.99	25.59	25.46	152,000
Oct 2, 2024	28.75	28.81	25.90	26.51	26.37	197,800
Oct 1, 2024	29.60	29.76	28.82	29.44	29.29	174,100
Sep 30, 2024	27.98	29.75	27.98	29.69	29.53	213,200
Sep 27, 2024	28.23	28.47	27.63	27.93	27.78	68,300
Sep 26, 2024	28.43	28.84	27.58	27.58	27.44	65,000
Sep 25, 2024	27.54	28.30	27.31	28.20	28.05	97,400
Sep 24, 2024	28.60	28.95	27.76	27.76	27.61	76,400
Sep 23, 2024	28.31	28.72	27.99	28.67	28.52	110,600
Sep 20, 2024	28.99	29.10	28.31	28.31	28.16	228,600
Sep 19, 2024	29.81	29.90	28.96	29.25	29.10	92,700
Sep 18, 2024	29.52	30.32	29.07	29.29	29.14	166,200
Sep 17, 2024	29.71	29.74	28.93	29.33	29.18	63,800
Sep 16, 2024	28.78	29.49	28.77	29.30	29.15	59,000
Sep 13, 2024	28.06	29.36	28.06	28.63	28.48	88,900
Sep 12, 2024	27.52	28.12	27.36	27.93	27.78	60,700
Sep 11, 2024	26.90	27.27	26.42	27.27	27.13	58,900
Sep 10, 2024	26.33	26.94	26.06	26.90	26.76	55,200
Sep 9, 2024	26.55	26.89	26.20	26.32	26.18	64,900
Sep 6, 2024	27.47	27.72	26.11	26.39	26.25	69,200
Sep 5, 2024	26.36	28.31	26.31	27.47	27.33	190,800
Sep 4, 2024	25.94	26.53	25.69	26.31	26.17	43,500
Sep 3, 2024	0.1 Dividend
Sep 3, 2024	26.78	26.78	25.89	26.12	25.98	66,500
Aug 30, 2024	26.10	26.64	26.03	26.62	26.38	39,100
Aug 29, 2024	25.93	26.02	25.21	26.01	25.78	83,100
Aug 28, 2024	25.57	25.98	24.87	25.81	25.58	63,900
Aug 27, 2024	25.08	25.81	24.96	25.60	25.37	51,100
Aug 26, 2024	25.43	25.53	24.88	25.11	24.88	49,900
Aug 23, 2024	24.96	25.28	24.55	25.23	25.00	86,200
Aug 22, 2024	24.76	24.84	24.42	24.56	24.34	68,700
Aug 21, 2024	24.99	24.99	24.24	24.70	24.48	55,000
Aug 20, 2024	24.88	24.89	24.46	24.68	24.46	64,800
Aug 19, 2024	24.48	24.94	24.45	24.79	24.57	83,400
Aug 16, 2024	24.03	24.58	23.93	24.49	24.27	89,600
Aug 15, 2024	24.01	24.27	23.70	24.03	23.81	47,400
Aug 14, 2024	23.48	23.66	23.05	23.43	23.22	58,600
Aug 13, 2024	23.05	23.49	22.69	23.48	23.27	76,900
Aug 12, 2024	24.76	24.76	22.52	22.79	22.59	116,000
Aug 9, 2024	24.51	25.63	23.81	24.80	24.58	266,800
Aug 8, 2024	23.78	24.08	23.58	23.89	23.68	59,300
Aug 7, 2024	24.03	24.05	23.13	23.40	23.19	59,400
Aug 6, 2024	23.55	23.92	23.24	23.62	23.41	78,700
Aug 5, 2024	23.55	23.68	22.14	23.28	23.07	106,600
Aug 2, 2024	25.12	25.59	24.39	24.81	24.59	89,800
Aug 1, 2024	27.36	27.36	25.33	25.83	25.60	125,300
Jul 31, 2024	26.44	27.60	25.85	27.28	27.04	78,400
Jul 30, 2024	25.76	26.55	25.70	26.29	26.05	130,900
Jul 29, 2024	26.16	26.16	25.05	25.13	24.90	84,100
Jul 26, 2024	25.24	26.14	25.14	26.07	25.84	92,200
Jul 25, 2024	24.17	25.20	24.17	24.90	24.68	63,800
Jul 24, 2024	24.41	24.68	24.17	24.18	23.96	91,500
Jul 23, 2024	24.44	25.07	24.36	24.46	24.24	104,700
Jul 22, 2024	24.29	24.62	23.79	24.51	24.29	42,500
Jul 19, 2024	24.44	24.71	24.18	24.29	24.07	38,300
Jul 18, 2024	24.66	25.10	24.17	24.43	24.21	79,600
Jul 17, 2024	24.66	25.07	24.50	24.75	24.53	69,000
Jul 16, 2024	23.69	24.87	23.69	24.84	24.62	64,300
Jul 15, 2024	23.37	23.82	23.30	23.40	23.19	72,800
Jul 12, 2024	23.91	24.07	23.21	23.25	23.04	60,100
Jul 11, 2024	22.99	24.21	22.98	23.60	23.39	153,600
Jul 10, 2024	22.42	22.70	22.30	22.64	22.44	38,100
Jul 9, 2024	22.30	22.59	22.13	22.33	22.13	63,500
Jul 8, 2024	21.97	22.96	21.97	22.26	22.06	111,900
Jul 5, 2024	21.66	21.83	21.43	21.81	21.61	65,200
Jul 3, 2024	21.66	21.84	21.41	21.76	21.56	26,900
Jul 2, 2024	21.40	21.84	21.28	21.66	21.47	48,500
Jul 1, 2024	21.37	21.52	20.91	21.28	21.09	47,800
Jun 28, 2024	21.10	21.48	20.27	21.20	21.01	420,600
Jun 27, 2024	21.71	21.71	21.03	21.16	20.97	52,000
Jun 26, 2024	21.62	21.82	21.14	21.56	21.37	67,000
Jun 25, 2024	21.00	21.63	20.99	21.59	21.40	66,900
Jun 24, 2024	20.61	21.24	20.53	20.93	20.74	94,600
Jun 21, 2024	20.61	20.79	20.42	20.42	20.24	61,000
Jun 20, 2024	21.11	21.28	20.47	20.50	20.32	40,300
Jun 18, 2024	20.78	21.05	20.70	20.99	20.80	46,800
Jun 17, 2024	20.33	21.00	20.00	20.85	20.66	50,800
Jun 14, 2024	20.43	20.74	20.33	20.51	20.33	41,100
Jun 13, 2024	20.74	20.80	20.49	20.64	20.45	24,200
Jun 12, 2024	21.32	21.32	20.69	20.82	20.63	70,000
Jun 11, 2024	20.76	21.00	20.52	20.99	20.80	38,300
Jun 10, 2024	20.71	21.02	20.46	20.88	20.69	43,400
Jun 7, 2024	21.16	21.21	20.68	20.86	20.67	34,000
Jun 6, 2024	21.42	21.55	21.03	21.30	21.11	33,400
Jun 5, 2024	21.78	21.78	21.15	21.42	21.23	61,700
Jun 4, 2024	21.90	21.91	21.54	21.59	21.40	65,400
Jun 3, 2024	0.1 Dividend
Jun 3, 2024	21.60	21.95	21.54	21.90	21.70	109,800
May 31, 2024	21.36	21.63	21.22	21.58	21.29	62,600
May 30, 2024	21.08	21.57	21.05	21.19	20.90	71,300
May 29, 2024	20.86	21.17	20.74	20.95	20.67	44,100
May 28, 2024	21.13	21.16	20.65	20.99	20.71	69,100
May 24, 2024	20.86	21.07	20.78	21.02	20.73	43,500
May 23, 2024	21.07	21.07	20.40	20.78	20.50	65,900
May 22, 2024	20.87	21.12	20.76	21.06	20.77	40,800
May 21, 2024	20.89	21.23	20.69	20.90	20.62	46,300
May 20, 2024	21.28	21.70	20.94	20.94	20.66	115,700

WMK Weis Markets, Inc.

75.38

-0.85%

VLGEA Village Super Market, Inc.

36.95

-0.11%

SFM Sprouts Farmers Market, Inc.

167.78

-0.68%

GO Grocery Outlet Holding Corp.

13.97

-1.13%

IMKTA Ingles Markets, Incorporated

61.64

-0.55%

ACI Albertsons Companies, Inc.

21.98

+0.62%

KR The Kroger Co.

69.52

+0.81%

AD.AS Koninklijke Ahold Delhaize N.V.

37.87

+1.45%

DNUT Krispy Kreme, Inc.

3.1150

-0.48%

S6M.F Seven & i Holdings Co., Ltd.

13.74

-1.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Natural Grocers by Vitamin Cottage, Inc. (NGVC)

Related Tickers