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 |
| Feb 29, 2024 | $16.20 | $16.83 | $16.18 | $16.57 | 65 273 |
| Feb 28, 2024 | $15.70 | $16.15 | $15.08 | $15.90 | 125 088 |
| Feb 27, 2024 | $16.00 | $16.23 | $15.74 | $15.77 | 34 276 |
| Feb 26, 2024 | $15.20 | $15.86 | $15.20 | $15.77 | 56 602 |
| Feb 23, 2024 | $14.80 | $15.39 | $14.78 | $15.31 | 45 645 |
| Feb 22, 2024 | $14.94 | $14.99 | $14.72 | $14.83 | 24 048 |
| Feb 21, 2024 | $14.98 | $15.04 | $14.81 | $15.01 | 63 729 |
| Feb 20, 2024 | $14.88 | $15.31 | $14.81 | $14.98 | 98 545 |
| Feb 16, 2024 | $15.01 | $15.31 | $14.77 | $14.86 | 50 672 |
| Feb 15, 2024 | $15.33 | $15.43 | $15.09 | $15.21 | 50 672 |
| Feb 14, 2024 | $15.12 | $15.41 | $15.02 | $15.31 | 37 662 |
| Feb 13, 2024 | $15.24 | $15.39 | $14.78 | $15.08 | 111 840 |
| Feb 12, 2024 | $17.15 | $17.15 | $15.59 | $15.60 | 131 785 |
| Feb 09, 2024 | $15.67 | $17.75 | $15.67 | $17.15 | 205 498 |
| Feb 08, 2024 | $14.57 | $14.99 | $14.56 | $14.81 | 49 162 |
| Feb 07, 2024 | $14.55 | $14.63 | $14.31 | $14.49 | 41 196 |
| Feb 06, 2024 | $14.70 | $14.86 | $14.49 | $14.60 | 60 194 |
| Feb 05, 2024 | $15.02 | $15.32 | $14.64 | $14.66 | 70 842 |
| Feb 02, 2024 | $14.87 | $15.38 | $14.87 | $15.07 | 42 422 |
| Feb 01, 2024 | $15.08 | $15.14 | $14.87 | $14.93 | 48 955 |
| Jan 31, 2024 | $15.56 | $15.56 | $14.94 | $14.95 | 47 780 |
| Jan 30, 2024 | $15.67 | $15.67 | $15.45 | $15.49 | 36 970 |
| Jan 29, 2024 | $15.47 | $15.77 | $15.36 | $15.64 | 86 513 |
| Jan 26, 2024 | $15.88 | $15.88 | $15.34 | $15.39 | 25 250 |
| Jan 25, 2024 | $15.84 | $15.84 | $15.53 | $15.79 | 29 543 |
