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 |
| 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 |
| Mar 21, 2024 | $17.18 | $17.54 | $17.06 | $17.40 | 40 313 |
| Mar 20, 2024 | $16.64 | $17.33 | $16.63 | $17.20 | 45 002 |
| Mar 19, 2024 | $16.89 | $17.06 | $16.60 | $16.78 | 60 007 |
| Mar 18, 2024 | $17.85 | $17.90 | $17.00 | $17.03 | 106 534 |
| Mar 15, 2024 | $17.58 | $18.00 | $17.58 | $17.88 | 43 776 |
| Mar 14, 2024 | $18.01 | $18.12 | $17.51 | $17.65 | 39 707 |
| Mar 13, 2024 | $17.96 | $18.04 | $17.64 | $17.97 | 42 714 |
| Mar 12, 2024 | $17.60 | $18.07 | $17.57 | $18.02 | 75 302 |
| Mar 11, 2024 | $17.14 | $17.66 | $16.94 | $17.64 | 87 302 |
| Mar 08, 2024 | $16.56 | $17.06 | $16.55 | $17.06 | 71 032 |
| Mar 07, 2024 | $16.22 | $16.71 | $16.15 | $16.55 | 45 142 |
| Mar 06, 2024 | $16.32 | $16.32 | $16.04 | $16.06 | 31 243 |
| Mar 05, 2024 | $16.25 | $16.47 | $16.15 | $16.15 | 26 646 |
| Mar 04, 2024 | $16.51 | $16.80 | $16.23 | $16.25 | 63 676 |
| Mar 01, 2024 | $16.60 | $16.60 | $16.02 | $16.49 | 53 659 |
