NYSE:NGVC
Natural Grocers by Vitamin Cottage Inc Stock Price (Quote)
$16.88
+0.490 (+2.99%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.82 | $18.48 | Friday, 26th Apr 2024 NGVC stock ended at $16.88. This is 2.99% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $16.48 to a day high of $17.03. |
| 90 days | $14.31 | $19.35 | |
| 52 weeks | $9.96 | $19.35 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $16.48 | $17.03 | $16.48 | $16.88 | 39 071 |
| Apr 25, 2024 | $16.09 | $16.46 | $15.93 | $16.39 | 52 309 |
| Apr 24, 2024 | $15.92 | $16.05 | $15.82 | $16.04 | 32 247 |
| Apr 23, 2024 | $16.21 | $16.29 | $15.94 | $16.04 | 46 423 |
| Apr 22, 2024 | $16.45 | $16.53 | $16.18 | $16.21 | 46 026 |
| Apr 19, 2024 | $16.14 | $16.58 | $16.14 | $16.48 | 29 333 |
| Apr 18, 2024 | $16.26 | $16.41 | $16.12 | $16.24 | 34 632 |
| Apr 17, 2024 | $16.34 | $16.62 | $16.12 | $16.18 | 27 103 |
| Apr 16, 2024 | $16.29 | $16.52 | $16.16 | $16.33 | 28 656 |
| Apr 15, 2024 | $16.45 | $16.47 | $16.02 | $16.41 | 42 181 |
| Apr 12, 2024 | $16.58 | $16.68 | $16.18 | $16.28 | 30 145 |
| Apr 11, 2024 | $16.62 | $16.85 | $16.42 | $16.70 | 30 421 |
| Apr 10, 2024 | $16.66 | $16.70 | $16.32 | $16.49 | 56 133 |
| Apr 09, 2024 | $16.96 | $17.02 | $16.53 | $16.88 | 43 226 |
| Apr 08, 2024 | $16.66 | $17.23 | $16.61 | $16.86 | 38 436 |
| Apr 05, 2024 | $16.98 | $17.02 | $16.77 | $16.85 | 21 966 |
| Apr 04, 2024 | $17.41 | $17.50 | $16.75 | $16.91 | 32 839 |
| Apr 03, 2024 | $17.19 | $17.39 | $17.18 | $17.27 | 26 321 |
| Apr 02, 2024 | $17.26 | $17.32 | $16.25 | $17.31 | 121 051 |
| Apr 01, 2024 | $18.18 | $18.21 | $17.30 | $17.33 | 84 525 |
| Mar 28, 2024 | $18.19 | $18.35 | $17.60 | $18.05 | 59 442 |
| Mar 27, 2024 | $18.30 | $18.48 | $18.00 | $18.21 | 46 595 |
| Mar 26, 2024 | $17.06 | $19.35 | $17.06 | $18.18 | 358 509 |
| Mar 25, 2024 | $16.99 | $17.06 | $16.78 | $16.97 | 27 996 |
| Mar 22, 2024 | $17.43 | $17.50 | $17.03 | $17.07 | 20 233 |
