MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NGVC — NATURAL GROCERS BY VITAMIN COTTAGE, INC
NYSENATURAL GROCERS BY VITAMIN COTTAGE, INC
$29.84
-0.32(-1.06%)
- O
- 30.16
- H
- 30.31
- L
- 29.60
- V
- 75.55K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.84
Period Return-38.37%
Period High$61.22
Period Low$23.47
Avg Daily Volume204.2K
Total Trading Days365
NGVC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $30.16 | $30.31 | $29.60 | $29.84 | $-0.32 | -1.06% | 75,554 | $29.85 | $29.60 $30.31 |
| Oct 5, 2026 | $30.38 | $30.38 | $29.58 | $30.16 | $-0.45 | -1.47% | 115,199 | $30.13 | $29.58 $30.38 |
| Oct 2, 2026 | $30.77 | $31.34 | $30.31 | $30.61 | +$0.13 | +0.43% | 107,927 | $30.61 | $30.31 $31.34 |
| Oct 1, 2026 | $30.61 | $31.02 | $30.27 | $30.48 | +$0.02 | +0.07% | 120,408 | $30.68 | $30.27 $31.02 |
| Sep 30, 2026 | $30.64 | $30.81 | $30.23 | $30.46 | +$0.07 | +0.23% | 159,778 | $30.49 | $30.23 $30.81 |
| Sep 29, 2026 | $30.68 | $31.35 | $30.20 | $30.39 | $-0.31 | -1.01% | 106,985 | $30.45 | $30.20 $31.35 |
| Sep 28, 2026 | $29.97 | $30.80 | $29.83 | $30.70 | +$0.99 | +3.33% | 202,011 | $30.54 | $29.83 $30.80 |
| Sep 25, 2026 | $29.65 | $30.04 | $29.48 | $29.71 | $-0.26 | -0.87% | 96,184 | $29.76 | $29.48 $30.04 |
| Sep 24, 2026 | $29.86 | $30.16 | $29.57 | $29.97 | +$0.31 | +1.05% | 100,985 | $29.90 | $29.57 $30.16 |
| Sep 23, 2026 | $30.05 | $30.37 | $29.49 | $29.66 | $-0.42 | -1.40% | 128,607 | $29.86 | $29.49 $30.37 |
| Sep 22, 2026 | $31.25 | $31.29 | $30.03 | $30.08 | $-0.82 | -2.65% | 147,762 | $30.64 | $30.03 $31.29 |
| Sep 21, 2026 | $30.68 | $30.92 | $30.10 | $30.90 | $-0.08 | -0.26% | 183,742 | $30.65 | $30.10 $30.92 |
| Sep 18, 2026 | $29.95 | $31.61 | $29.64 | $30.98 | +$1.66 | +5.66% | 380,912 | $30.98 | $29.64 $31.61 |
| Sep 17, 2026 | $29.13 | $29.44 | $28.66 | $29.32 | +$0.16 | +0.55% | 114,647 | $29.22 | $28.66 $29.44 |
| Sep 16, 2026 | $29.19 | $29.47 | $28.14 | $29.16 | +$0.30 | +1.04% | 132,075 | $29.21 | $28.14 $29.47 |
| Sep 15, 2026 | $29.40 | $29.98 | $28.75 | $28.86 | $-0.50 | -1.70% | 202,154 | $29.30 | $28.75 $29.98 |
| Sep 14, 2026 | $28.94 | $29.87 | $28.74 | $29.36 | +$0.80 | +2.80% | 189,770 | $29.36 | $28.74 $29.87 |
| Sep 11, 2026 | $28.00 | $29.04 | $27.96 | $28.56 | +$0.55 | +1.96% | 222,462 | $28.61 | $27.96 $29.04 |
| Sep 10, 2026 | $27.44 | $28.05 | $27.40 | $28.01 | +$0.64 | +2.34% | 168,357 | $27.79 | $27.40 $28.05 |
| Sep 9, 2026 | $26.88 | $27.71 | $26.50 | $27.37 | +$0.21 | +0.77% | 170,930 | $27.24 | $26.50 $27.71 |
| Sep 8, 2026 | $27.88 | $28.79 | $26.86 | $27.16 | $-0.77 | -2.76% | 119,780 | $27.20 | $26.86 $28.79 |
| Sep 4, 2026 | $27.01 | $27.95 | $26.98 | $27.93 | +$0.69 | +2.53% | 101,724 | $27.78 | $26.98 $27.95 |
| Sep 3, 2026 | $27.23 | $27.42 | $26.96 | $27.24 | +$0.24 | +0.89% | 88,029 | $27.24 | $26.96 $27.42 |
| Sep 2, 2026 | $27.75 | $27.99 | $26.99 | $27.00 | $-0.55 | -2.00% | 98,313 | $27.25 | $26.99 $27.99 |
| Sep 1, 2026 | $27.32 | $28.24 | $27.32 | $27.55 | +$0.18 | +0.66% | 105,615 | $27.73 | $27.32 $28.24 |
| Aug 31, 2026 | $27.45 | $28.57 | $27.20 | $27.37 | $-0.11 | -0.40% | 106,746 | $27.47 | $27.20 $28.57 |
| Aug 28, 2026 | $27.36 | $28.13 | $26.98 | $27.48 | +$0.24 | +0.88% | 113,662 | $27.76 | $26.98 $28.13 |
| Aug 27, 2026 | $27.55 | $27.82 | $26.89 | $27.24 | $-0.61 | -2.19% | 88,111 | $27.25 | $26.89 $27.82 |
| Aug 26, 2026 | $28.31 | $28.36 | $27.43 | $27.85 | $-0.38 | -1.35% | 81,995 | $27.94 | $27.43 $28.36 |
| Aug 25, 2026 | $27.94 | $28.72 | $27.50 | $28.23 | +$0.13 | +0.46% | 148,541 | $27.98 | $27.50 $28.72 |