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 |
| Nov 09, 2023 | $12.96 | $12.97 | $12.36 | $12.57 | 16 419 |
| Nov 08, 2023 | $13.05 | $13.07 | $12.77 | $12.84 | 20 073 |
| Nov 07, 2023 | $12.89 | $13.14 | $12.86 | $12.96 | 18 877 |
| Nov 06, 2023 | $13.06 | $13.23 | $12.63 | $13.00 | 29 202 |
| Nov 03, 2023 | $13.23 | $13.23 | $13.04 | $13.15 | 17 614 |
| Nov 02, 2023 | $12.79 | $13.11 | $12.51 | $13.04 | 20 926 |
| Nov 01, 2023 | $12.57 | $12.79 | $12.50 | $12.64 | 21 973 |
| Oct 31, 2023 | $12.08 | $12.60 | $12.08 | $12.57 | 17 394 |
| Oct 30, 2023 | $12.00 | $12.41 | $11.93 | $12.08 | 58 315 |
| Oct 27, 2023 | $12.29 | $12.50 | $12.18 | $12.35 | 13 703 |
| Oct 26, 2023 | $12.33 | $12.55 | $12.20 | $12.46 | 14 452 |
| Oct 25, 2023 | $12.26 | $12.47 | $12.26 | $12.42 | 14 703 |
| Oct 24, 2023 | $12.71 | $12.71 | $12.28 | $12.38 | 31 682 |
| Oct 23, 2023 | $12.64 | $12.88 | $12.47 | $12.52 | 34 907 |
| Oct 20, 2023 | $12.92 | $13.08 | $12.73 | $12.96 | 22 334 |
| Oct 19, 2023 | $12.99 | $12.99 | $12.79 | $12.82 | 8 104 |
| Oct 18, 2023 | $13.18 | $13.28 | $12.88 | $13.02 | 16 764 |
| Oct 17, 2023 | $13.01 | $13.39 | $13.01 | $13.06 | 11 987 |
| Oct 16, 2023 | $12.90 | $13.16 | $12.88 | $13.03 | 20 895 |
| Oct 13, 2023 | $12.89 | $13.02 | $12.79 | $12.95 | 14 406 |
| Oct 12, 2023 | $13.08 | $13.12 | $12.77 | $12.93 | 29 468 |
| Oct 11, 2023 | $13.36 | $13.36 | $13.08 | $13.17 | 21 280 |
| Oct 10, 2023 | $13.26 | $13.56 | $13.26 | $13.34 | 33 178 |
| Oct 09, 2023 | $13.25 | $13.41 | $12.69 | $13.26 | 31 785 |
| Oct 06, 2023 | $13.34 | $13.48 | $13.21 | $13.27 | 42 698 |
