NYSE:NGVC
Natural Grocers by Vitamin Cottage Inc Stock Price (Quote)
$19.52
+1.69 (+9.48%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.82 | $20.72 | Friday, 10th May 2024 NGVC stock ended at $19.52. This is 9.48% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.69% from a day low at $19.24 to a day high of $20.72. |
| 90 days | $14.72 | $20.72 | |
| 52 weeks | $10.41 | $20.72 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $11.78 | $12.04 | $11.44 | $11.85 | 37 340 |
| Jun 16, 2023 | $12.06 | $12.11 | $11.63 | $11.80 | 50 962 |
| Jun 15, 2023 | $11.59 | $11.99 | $11.59 | $11.92 | 33 598 |
| Jun 14, 2023 | $11.80 | $12.03 | $11.47 | $11.76 | 50 137 |
| Jun 13, 2023 | $11.51 | $11.78 | $11.40 | $11.72 | 22 496 |
| Jun 12, 2023 | $11.18 | $11.62 | $11.16 | $11.42 | 31 668 |
| Jun 09, 2023 | $11.33 | $11.39 | $11.00 | $11.09 | 26 392 |
| Jun 08, 2023 | $11.48 | $11.54 | $11.40 | $11.45 | 17 276 |
| Jun 07, 2023 | $10.89 | $11.56 | $10.99 | $11.51 | 47 414 |
| Jun 06, 2023 | $10.70 | $11.19 | $10.80 | $11.07 | 25 642 |
| Jun 05, 2023 | $10.56 | $10.92 | $10.50 | $10.70 | 22 750 |
| Jun 02, 2023 | $10.63 | $10.81 | $10.50 | $10.58 | 41 628 |
| Jun 01, 2023 | $11.05 | $10.88 | $10.41 | $10.46 | 45 040 |
| May 31, 2023 | $11.40 | $11.46 | $10.68 | $11.05 | 106 790 |
| May 30, 2023 | $11.50 | $11.54 | $11.15 | $11.42 | 47 457 |
| May 26, 2023 | $11.50 | $11.57 | $11.24 | $11.55 | 28 495 |
| May 25, 2023 | $11.67 | $11.78 | $11.46 | $11.62 | 19 693 |
| May 24, 2023 | $11.69 | $11.83 | $11.49 | $11.73 | 34 017 |
| May 23, 2023 | $11.56 | $11.69 | $11.43 | $11.56 | 21 355 |
| May 22, 2023 | $11.68 | $11.63 | $11.38 | $11.56 | 16 908 |
| May 19, 2023 | $11.75 | $11.79 | $11.58 | $11.68 | 21 467 |
| May 18, 2023 | $11.73 | $11.69 | $11.43 | $11.68 | 38 105 |
| May 17, 2023 | $11.27 | $11.69 | $11.15 | $11.64 | 29 902 |
| May 16, 2023 | $11.06 | $11.38 | $11.06 | $11.23 | 28 796 |
| May 15, 2023 | $11.00 | $11.32 | $10.92 | $11.21 | 47 366 |
