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 |
| Dec 15, 2023 | $16.68 | $16.68 | $15.87 | $16.31 | 74 062 |
| Dec 14, 2023 | $16.33 | $16.85 | $16.33 | $16.60 | 61 292 |
| Dec 13, 2023 | $16.12 | $16.49 | $15.63 | $16.10 | 126 380 |
| Dec 12, 2023 | $16.46 | $16.50 | $15.91 | $16.00 | 36 361 |
| Dec 11, 2023 | $16.67 | $16.67 | $16.07 | $16.37 | 55 368 |
| Dec 08, 2023 | $16.87 | $17.01 | $16.40 | $16.64 | 55 838 |
| Dec 07, 2023 | $16.56 | $16.83 | $16.36 | $16.80 | 63 292 |
| Dec 06, 2023 | $16.65 | $16.80 | $16.50 | $16.57 | 33 898 |
| Dec 05, 2023 | $16.60 | $16.81 | $16.35 | $16.52 | 37 482 |
| Dec 04, 2023 | $16.07 | $17.07 | $16.07 | $16.66 | 68 614 |
| Dec 01, 2023 | $15.94 | $16.35 | $15.76 | $16.29 | 45 107 |
| Nov 30, 2023 | $16.91 | $16.91 | $15.20 | $15.69 | 107 230 |
| Nov 29, 2023 | $17.01 | $17.15 | $16.25 | $17.03 | 37 098 |
| Nov 28, 2023 | $16.86 | $16.96 | $16.51 | $16.88 | 100 687 |
| Nov 27, 2023 | $17.20 | $17.38 | $16.66 | $17.00 | 60 519 |
| Nov 24, 2023 | $16.12 | $17.17 | $16.12 | $16.97 | 66 922 |
| Nov 22, 2023 | $17.00 | $17.26 | $16.85 | $17.21 | 65 716 |
| Nov 21, 2023 | $16.94 | $17.09 | $16.43 | $16.78 | 54 098 |
| Nov 20, 2023 | $15.80 | $17.49 | $15.80 | $16.94 | 175 519 |
| Nov 17, 2023 | $13.57 | $15.99 | $13.57 | $15.67 | 246 091 |
| Nov 16, 2023 | $12.81 | $13.26 | $12.54 | $12.80 | 29 190 |
| Nov 15, 2023 | $13.24 | $13.39 | $13.03 | $13.05 | 30 968 |
| Nov 14, 2023 | $13.19 | $13.40 | $13.00 | $13.37 | 29 381 |
| Nov 13, 2023 | $12.50 | $13.28 | $12.50 | $13.14 | 39 166 |
| Nov 10, 2023 | $12.54 | $12.70 | $12.37 | $12.50 | 21 705 |
