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 |
| Jan 24, 2024 | $16.06 | $16.06 | $15.54 | $15.57 | 41 010 |
| Jan 23, 2024 | $16.41 | $16.49 | $15.81 | $15.86 | 32 932 |
| Jan 22, 2024 | $15.31 | $16.26 | $15.31 | $16.25 | 61 921 |
| Jan 19, 2024 | $15.25 | $15.44 | $15.05 | $15.26 | 33 860 |
| Jan 18, 2024 | $15.27 | $15.30 | $14.98 | $15.22 | 25 258 |
| Jan 17, 2024 | $15.30 | $15.46 | $15.18 | $15.31 | 40 725 |
| Jan 16, 2024 | $15.60 | $15.87 | $15.44 | $15.50 | 33 378 |
| Jan 12, 2024 | $15.64 | $15.64 | $15.35 | $15.60 | 32 417 |
| Jan 11, 2024 | $15.63 | $15.63 | $15.32 | $15.48 | 13 159 |
| Jan 10, 2024 | $15.61 | $15.90 | $15.30 | $15.57 | 45 267 |
| Jan 09, 2024 | $15.99 | $15.99 | $15.69 | $15.70 | 17 254 |
| Jan 08, 2024 | $15.81 | $16.03 | $15.52 | $15.99 | 40 360 |
| Jan 05, 2024 | $15.85 | $16.23 | $15.78 | $15.86 | 42 384 |
| Jan 04, 2024 | $16.31 | $16.31 | $15.79 | $15.92 | 36 426 |
| Jan 03, 2024 | $16.34 | $16.60 | $16.13 | $16.16 | 28 991 |
| Jan 02, 2024 | $15.75 | $16.40 | $15.50 | $16.34 | 50 807 |
| Dec 29, 2023 | $16.00 | $16.25 | $15.52 | $16.00 | 25 449 |
| Dec 28, 2023 | $16.46 | $16.59 | $16.12 | $16.18 | 27 317 |
| Dec 27, 2023 | $16.77 | $16.78 | $16.58 | $16.64 | 26 661 |
| Dec 26, 2023 | $16.32 | $16.71 | $16.32 | $16.67 | 19 773 |
| Dec 22, 2023 | $16.57 | $16.69 | $16.26 | $16.32 | 43 505 |
| Dec 21, 2023 | $16.66 | $16.66 | $16.30 | $16.45 | 31 942 |
| Dec 20, 2023 | $16.72 | $17.11 | $16.43 | $16.50 | 63 743 |
| Dec 19, 2023 | $16.82 | $16.82 | $16.34 | $16.72 | 55 186 |
| Dec 18, 2023 | $16.35 | $16.75 | $16.16 | $16.75 | 48 512 |
