NYSE:NGVC

Natural Grocers By Vitamin Cottage Stock Price (Quote)

etoro logo Buy NGVC
*Your capital is at risk
$32.06
-0.120 (-0.373%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $28.81 $34.59 Friday, 31st Jul 2026 NGVC stock ended at $32.06. This is 0.373% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 3.48% from a day low at $31.31 to a day high of $32.40.
90 days $25.18 $34.59
52 weeks $23.57 $45.98

Historical Natural Grocers by Vitamin Cottage Inc prices

Date Open High Low Close Volume
Jul 31, 2026 $31.56 $32.40 $31.31 $32.06 62 754
Jul 30, 2026 $32.57 $32.89 $31.91 $32.18 61 199
Jul 29, 2026 $32.77 $33.10 $32.23 $32.98 74 572
Jul 28, 2026 $32.46 $33.35 $32.24 $32.31 106 268
Jul 27, 2026 $30.19 $31.78 $30.19 $31.65 74 079
Jul 24, 2026 $29.52 $30.21 $28.94 $30.01 141 818
Jul 23, 2026 $30.19 $30.82 $28.81 $29.35 166 104
Jul 22, 2026 $31.50 $31.59 $30.64 $31.27 86 316
Jul 21, 2026 $31.19 $31.40 $30.76 $31.04 94 787
Jul 20, 2026 $32.64 $32.75 $31.19 $31.36 91 664
Jul 17, 2026 $33.52 $33.52 $32.49 $32.73 99 865
Jul 16, 2026 $32.25 $33.18 $31.89 $32.93 87 636
Jul 15, 2026 $31.85 $32.78 $31.40 $31.82 71 540
Jul 14, 2026 $32.66 $32.67 $32.09 $32.09 64 782
Jul 13, 2026 $33.00 $33.07 $32.23 $32.68 71 109
Jul 10, 2026 $33.35 $33.42 $32.77 $32.89 59 231
Jul 09, 2026 $34.00 $34.00 $32.76 $33.00 64 874
Jul 08, 2026 $33.77 $34.20 $33.08 $33.47 68 874
Jul 07, 2026 $33.74 $34.59 $33.71 $33.74 130 189
Jul 06, 2026 $32.53 $33.66 $32.19 $33.21 78 671
Jul 02, 2026 $32.09 $32.89 $31.94 $32.60 90 436
Jul 01, 2026 $31.16 $32.53 $30.63 $31.87 106 920
Jun 30, 2026 $31.70 $31.70 $30.88 $31.02 91 495
Jun 29, 2026 $32.22 $32.22 $31.46 $31.46 71 621
Jun 26, 2026 $31.95 $32.97 $31.21 $32.11 255 641

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NGVC stock historical prices to predict future price movements?
Trend Analysis: Examine the NGVC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NGVC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT NATURAL GROCERS BY VITAMIN COTTAGE INC
Natural Grocers by Vitamin Cottage
Natural Grocers by Vitamin Cottage, Inc., together with its subsidiaries, retails natural and organic groceries, and dietary supplements in the United States. The company's stores offer natural and organic grocery products, such as organic produce; bulk food products; private label products comprising pasta, pasta sauce, ketchup, canned beans and vegetables, frozen vegetables, frozen fruits, frozen meals, frozen pizza, bread, baking mixes, plant ...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE