← Markets

Natural Grocers by Vitamin Cottage, Inc.

NGVC · NYSE

Market closed$32.73$-0.200000 (-0.61%)After hours $32.73 · 0.00%

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 2026$32.73$32.73$32.73$32.73$32.73144.00
July 17, 2026$32.73$32.73$32.73$32.73$32.73139.00
July 17, 2026$32.73$32.73$32.73$32.73$32.731.01K
July 17, 2026$32.73$32.73$32.73$32.73$32.73670.00
July 17, 2026$32.73$32.73$32.73$32.73$32.7325.00
July 17, 2026$32.73$32.73$32.73$32.73$32.7319.86K
July 17, 2026$32.61$32.80$32.61$32.69$32.693.27K
July 17, 2026$32.64$32.67$32.61$32.66$32.661.35K
July 17, 2026$32.72$32.72$32.66$32.66$32.661.33K
July 17, 2026$32.71$32.71$32.71$32.71$32.71406.00
July 17, 2026$32.80$32.80$32.63$32.63$32.634.63K
July 17, 2026$32.83$32.83$32.83$32.83$32.831.23K
July 17, 2026$32.85$32.85$32.81$32.81$32.811.14K
July 17, 2026$32.77$32.83$32.77$32.83$32.83474.00
July 17, 2026$32.81$32.84$32.81$32.84$32.84922.00
July 17, 2026$32.80$32.81$32.80$32.81$32.81793.00
July 17, 2026$32.85$32.85$32.85$32.85$32.85543.00
July 17, 2026$32.81$32.81$32.80$32.81$32.811.25K
July 17, 2026$32.73$32.73$32.73$32.73$32.73—
July 17, 2026$32.73$32.73$32.73$32.73$32.7394.00
July 17, 2026$32.71$32.71$32.71$32.71$32.71247.00
July 17, 2026$32.66$32.71$32.66$32.71$32.7115.00
July 17, 2026$32.65$32.80$32.65$32.71$32.71657.00
July 17, 2026$32.66$32.78$32.60$32.78$32.785.53K
July 17, 2026$32.52$32.52$32.52$32.52$32.52369.00
July 17, 2026$32.62$32.71$32.54$32.61$32.613.31K
July 17, 2026$32.59$32.59$32.59$32.59$32.59203.00
July 17, 2026$32.69$32.69$32.59$32.59$32.59452.00
July 17, 2026$32.70$32.70$32.59$32.69$32.69403.00
July 17, 2026$32.59$32.70$32.59$32.70$32.70396.00
July 17, 2026$32.59$32.69$32.59$32.69$32.69250.00
July 17, 2026$32.49$32.65$32.49$32.65$32.651.23K
July 17, 2026$32.49$32.49$32.49$32.49$32.49316.00
July 17, 2026$32.49$32.65$32.49$32.65$32.65500.00
July 17, 2026$32.59$32.66$32.59$32.66$32.66844.00
July 17, 2026$32.64$32.72$32.61$32.61$32.611.47K
July 17, 2026$32.74$32.74$32.74$32.74$32.74961.00
July 17, 2026$32.74$32.74$32.74$32.74$32.741.14K
July 17, 2026$32.74$32.74$32.74$32.74$32.7416.00
July 17, 2026$32.83$32.83$32.83$32.83$32.83156.00
July 17, 2026$32.72$32.72$32.72$32.72$32.72100.00
July 17, 2026$32.72$32.72$32.63$32.64$32.64681.00
July 17, 2026$32.72$32.72$32.72$32.72$32.72—
July 17, 2026$32.72$32.72$32.72$32.72$32.72—
July 17, 2026$32.72$32.72$32.72$32.72$32.72152.00
July 17, 2026$32.72$32.72$32.72$32.72$32.72183.00
July 17, 2026$32.74$32.74$32.74$32.74$32.74—
July 17, 2026$32.74$32.74$32.74$32.74$32.74856.00
July 17, 2026$32.92$32.92$32.80$32.85$32.851.33K
July 17, 2026$32.90$32.90$32.90$32.90$32.9094.32
July 17, 2026$32.97$32.97$32.97$32.97$32.97—
July 17, 2026$32.90$32.90$32.90$32.90$32.9031.00
July 17, 2026$32.90$32.90$32.90$32.90$32.90105.00
July 17, 2026$32.90$32.90$32.90$32.90$32.90123.00
July 17, 2026$32.91$32.91$32.91$32.91$32.91111.00
July 17, 2026$32.90$32.90$32.90$32.90$32.90915.00
July 17, 2026$32.94$32.99$32.94$32.99$32.991.20K
July 17, 2026$32.85$32.85$32.85$32.85$32.85168.00
July 17, 2026$32.86$32.86$32.86$32.86$32.86118.00
July 17, 2026$32.85$32.85$32.85$32.85$32.85109.00
July 17, 2026$32.86$32.86$32.86$32.86$32.8666.00
July 17, 2026$32.85$32.85$32.85$32.85$32.85225.00
July 17, 2026$32.86$32.86$32.86$32.86$32.86—
July 17, 2026$32.86$32.86$32.86$32.86$32.8632.00
July 17, 2026$32.86$32.86$32.86$32.86$32.86131.00
July 17, 2026$32.85$32.85$32.85$32.85$32.85250.00
July 17, 2026$32.94$32.94$32.94$32.94$32.94187.00
July 17, 2026$32.90$32.90$32.90$32.90$32.90255.00
July 17, 2026$32.84$32.84$32.84$32.84$32.84—
July 17, 2026$32.91$32.91$32.91$32.91$32.91560.00
July 17, 2026$32.84$32.84$32.84$32.84$32.84—
July 17, 2026$32.84$32.84$32.84$32.84$32.84—
July 17, 2026$32.84$32.84$32.84$32.84$32.84—
July 17, 2026$32.91$32.91$32.91$32.91$32.91559.00
July 17, 2026$32.81$32.81$32.81$32.81$32.81101.00
July 17, 2026$32.83$32.90$32.82$32.90$32.901.73K
July 17, 2026$32.85$32.85$32.85$32.85$32.85103.00
July 17, 2026$32.64$32.64$32.64$32.64$32.64249.00
July 17, 2026$32.64$32.64$32.64$32.64$32.64249.00
July 17, 2026$32.76$32.76$32.76$32.76$32.76636.00
July 17, 2026$32.71$32.72$32.71$32.72$32.72695.00
July 17, 2026$32.60$32.60$32.60$32.60$32.60518.00
July 17, 2026$32.62$32.62$32.62$32.62$32.62—
July 17, 2026$32.62$32.62$32.62$32.62$32.62—
July 17, 2026$32.67$32.67$32.67$32.67$32.67—
July 17, 2026$32.62$32.62$32.62$32.62$32.62—
July 17, 2026$32.62$32.62$32.62$32.62$32.626.00
July 17, 2026$32.62$32.62$32.62$32.62$32.6210.00
July 17, 2026$32.62$32.62$32.62$32.62$32.62349.00
July 17, 2026$32.62$32.62$32.62$32.62$32.62105.00
July 17, 2026$32.60$32.60$32.60$32.60$32.6013.00
July 17, 2026$32.66$32.66$32.66$32.66$32.66807.00
July 17, 2026$32.64$32.66$32.64$32.66$32.66794.00
July 17, 2026$32.60$32.69$32.53$32.53$32.531.04K
July 17, 2026$32.69$32.69$32.69$32.69$32.69106.00
July 17, 2026$32.69$32.69$32.69$32.69$32.69—
July 17, 2026$32.69$32.69$32.69$32.69$32.69—
July 17, 2026$32.69$32.69$32.69$32.69$32.69—
July 17, 2026$32.69$32.69$32.69$32.69$32.69—
July 17, 2026$32.69$32.69$32.69$32.69$32.6973.00
July 17, 2026$32.69$32.69$32.69$32.69$32.69304.00
July 17, 2026$32.69$32.69$32.69$32.69$32.6935.00
July 17, 2026$32.78$32.78$32.78$32.78$32.78798.00
July 17, 2026$32.68$32.68$32.68$32.68$32.68132.00
July 17, 2026$32.77$32.77$32.77$32.77$32.77164.00
July 17, 2026$32.70$32.70$32.70$32.70$32.70—
July 17, 2026$32.70$32.70$32.70$32.70$32.70—
July 17, 2026$32.70$32.70$32.70$32.70$32.70—
July 17, 2026$32.70$32.70$32.70$32.70$32.70262.00
July 17, 2026$32.70$32.70$32.70$32.70$32.70466.00
July 17, 2026$32.77$32.77$32.77$32.77$32.77796.00
July 17, 2026$32.79$32.88$32.77$32.88$32.88565.00
July 17, 2026$32.87$32.87$32.87$32.87$32.87294.00
July 17, 2026$32.91$32.91$32.91$32.91$32.9128.00
July 17, 2026$32.87$32.87$32.87$32.87$32.87501.00
July 17, 2026$32.90$32.92$32.90$32.92$32.9222.00
July 17, 2026$32.85$32.85$32.85$32.85$32.85515.00
July 17, 2026$32.87$32.92$32.81$32.81$32.81216.00
July 17, 2026$32.91$32.91$32.91$32.91$32.91—
July 17, 2026$32.97$32.97$32.91$32.91$32.911.00
July 17, 2026$32.99$32.99$32.99$32.99$32.99267.00
July 17, 2026$32.99$32.99$32.99$32.99$32.991.00
July 17, 2026$32.94$32.94$32.94$32.94$32.94116.00
July 17, 2026$32.94$32.94$32.94$32.94$32.94562.00
July 17, 2026$32.85$32.85$32.85$32.85$32.85100.00
July 17, 2026$33.03$33.12$32.94$32.94$32.941.25K
July 17, 2026$33.03$33.12$33.03$33.12$33.12437.00
July 17, 2026$33.06$33.13$32.96$33.02$33.022.66K
July 17, 2026$33.06$33.15$33.06$33.15$33.15614.00
July 17, 2026$33.15$33.15$33.15$33.15$33.15542.00
July 17, 2026$33.05$33.05$33.05$33.05$33.0545.00
July 17, 2026$33.05$33.05$33.05$33.05$33.05303.00
July 17, 2026$33.04$33.04$33.04$33.04$33.04721.00
July 17, 2026$33.04$33.04$33.04$33.04$33.04915.00
July 17, 2026$33.04$33.04$33.04$33.04$33.0417.00
July 17, 2026$33.04$33.04$33.04$33.04$33.041.00
July 17, 2026$33.15$33.15$33.15$33.15$33.15804.00
July 17, 2026$33.03$33.03$33.03$33.03$33.0340.00
July 17, 2026$33.08$33.08$33.08$33.08$33.08931.00
July 17, 2026$33.08$33.08$33.08$33.08$33.08473.00
July 17, 2026$33.13$33.13$33.13$33.13$33.13630.00
July 17, 2026$33.03$33.03$33.03$33.03$33.03936.23
July 17, 2026$33.08$33.08$33.00$33.00$33.001.26K
July 17, 2026$33.15$33.15$33.15$33.15$33.15681.00
July 17, 2026$33.23$33.23$33.23$33.23$33.23200.00
July 17, 2026$33.28$33.28$33.28$33.28$33.28249.00
July 17, 2026$33.15$33.28$33.15$33.15$33.15302.00
July 17, 2026$33.15$33.15$33.15$33.15$33.1567.00
July 17, 2026$33.15$33.15$33.15$33.15$33.15129.00
July 17, 2026$33.14$33.14$33.14$33.14$33.14—
July 17, 2026$33.18$33.18$33.18$33.18$33.181.18K
July 17, 2026$33.25$33.25$33.25$33.25$33.2529.00
July 17, 2026$33.25$33.25$33.25$33.25$33.25429.00
July 17, 2026$33.20$33.24$33.20$33.24$33.2420.00
July 17, 2026$33.17$33.17$33.17$33.17$33.171.00
July 17, 2026$33.17$33.17$33.17$33.17$33.1714.00
July 17, 2026$33.19$33.19$33.19$33.19$33.19605.00
July 17, 2026$33.17$33.17$33.17$33.17$33.17—
July 17, 2026$33.21$33.21$33.17$33.17$33.176.00
July 17, 2026$33.21$33.21$33.21$33.21$33.2115.00
July 17, 2026$33.21$33.21$33.21$33.21$33.2112.00
July 17, 2026$33.21$33.21$33.21$33.21$33.2148.31
July 17, 2026$33.24$33.24$33.20$33.20$33.20946.00
July 17, 2026$33.32$33.32$33.32$33.32$33.3210.00
July 17, 2026$33.33$33.33$33.33$33.33$33.3380.00
July 17, 2026$33.40$33.41$33.40$33.41$33.41845.00
July 17, 2026$33.18$33.18$33.18$33.18$33.18289.00
July 17, 2026$33.12$33.12$33.12$33.12$33.129.00
July 17, 2026$33.16$33.22$33.16$33.22$33.22387.00
July 17, 2026$33.33$33.33$33.33$33.33$33.33204.00
July 17, 2026$33.17$33.17$33.17$33.17$33.17386.00
July 17, 2026$33.22$33.22$33.22$33.22$33.2249.00
July 17, 2026$33.23$33.23$33.23$33.23$33.2350.00
July 17, 2026$33.41$33.41$33.22$33.22$33.2232.00
July 17, 2026$33.23$33.23$33.23$33.23$33.2318.00
July 17, 2026$33.33$33.33$33.23$33.23$33.23140.00
July 17, 2026$33.28$33.28$33.28$33.28$33.2839.00
July 17, 2026$33.34$33.34$33.34$33.34$33.3411.00
July 17, 2026$33.34$33.34$33.34$33.34$33.34—
July 17, 2026$33.34$33.34$33.34$33.34$33.34104.00
July 17, 2026$33.34$33.34$33.34$33.34$33.34325.00
July 17, 2026$33.32$33.32$33.32$33.32$33.32—
July 17, 2026$33.33$33.33$33.32$33.32$33.32376.00
July 17, 2026$33.24$33.24$33.24$33.24$33.24413.00
July 17, 2026$33.41$33.41$33.41$33.41$33.4110.00
July 17, 2026$33.26$33.26$33.26$33.26$33.261.08K
July 17, 2026$33.06$33.06$33.06$33.06$33.061.28K
July 17, 2026$33.25$33.25$33.25$33.25$33.25106.00
July 17, 2026$33.20$33.20$33.20$33.20$33.20271.00
July 17, 2026$33.20$33.20$33.20$33.20$33.20200.00
July 17, 2026$33.20$33.20$33.20$33.20$33.20239.00
July 17, 2026$33.20$33.20$33.20$33.20$33.20202.00
July 17, 2026$33.20$33.20$33.20$33.20$33.20309.00
July 17, 2026$33.20$33.20$33.20$33.20$33.20154.00
July 17, 2026$33.29$33.29$33.16$33.16$33.161.08K
July 17, 2026$33.52$33.52$33.52$33.52$33.52100.00
July 17, 2026$33.52$33.52$33.52$33.52$33.5273.00
July 17, 2026$33.52$33.52$33.52$33.52$33.5219.00
July 17, 2026$33.52$33.52$33.52$33.52$33.52515.00
July 17, 2026$33.50$33.50$33.45$33.45$33.451.62K
July 17, 2026$33.70$33.70$33.70$33.70$33.70551.00
July 17, 2026$33.80$33.80$33.80$33.80$33.80360.00
July 17, 2026$33.48$33.64$33.44$33.50$33.50511.00
July 17, 2026$33.19$33.19$32.88$33.19$33.19301.00
July 17, 2026$32.93$32.93$32.93$32.93$32.93423.00
July 17, 2026$32.93$32.93$32.93$32.93$32.93423.00
July 17, 2026$32.93$32.93$32.93$32.93$32.93336.00
July 17, 2026$32.93$32.93$32.93$32.93$32.9324.00
July 17, 2026$32.93$32.93$32.93$32.93$32.93390.00
July 17, 2026$32.93$32.93$32.93$32.93$32.93334.00
July 17, 2026$32.93$32.93$32.93$32.93$32.93117.00
July 17, 2026$32.93$32.93$32.93$32.93$32.93487.00
July 17, 2026$32.93$32.93$32.93$32.93$32.93381.00
July 17, 2026$32.93$32.93$32.93$32.93$32.93295.00
July 17, 2026$32.93$32.93$32.93$32.93$32.937.00
July 17, 2026$32.93$32.93$32.93$32.93$32.93159.00
July 17, 2026$32.93$32.93$32.93$32.93$32.9336.00
July 17, 2026$32.93$32.93$32.93$32.93$32.93321.00
July 17, 2026$32.93$32.93$32.93$32.93$32.931.00
July 17, 2026$32.93$32.93$32.93$32.93$32.931.00
July 17, 2026$32.93$32.93$32.93$32.93$32.931.00
July 17, 2026$32.93$32.93$32.93$32.93$32.931.00
July 17, 2026$32.93$32.93$32.93$32.93$32.931.00
July 17, 2026$32.93$32.93$32.93$32.93$32.93272.00