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 |
| Oct 05, 2023 | $12.78 | $13.50 | $12.69 | $13.41 | 31 431 |
| Oct 04, 2023 | $12.45 | $12.90 | $12.40 | $12.84 | 21 605 |
| Oct 03, 2023 | $13.04 | $13.14 | $12.49 | $12.52 | 20 890 |
| Oct 02, 2023 | $12.91 | $13.14 | $12.71 | $13.02 | 36 007 |
| Sep 29, 2023 | $12.79 | $12.93 | $12.54 | $12.91 | 34 009 |
| Sep 28, 2023 | $12.60 | $12.84 | $12.52 | $12.66 | 21 909 |
| Sep 27, 2023 | $12.88 | $12.89 | $12.55 | $12.62 | 24 143 |
| Sep 26, 2023 | $12.78 | $12.95 | $12.69 | $12.78 | 21 396 |
| Sep 25, 2023 | $12.76 | $12.93 | $12.56 | $12.82 | 21 621 |
| Sep 22, 2023 | $12.84 | $12.92 | $12.73 | $12.77 | 15 480 |
| Sep 21, 2023 | $12.88 | $13.00 | $12.81 | $12.88 | 10 425 |
| Sep 20, 2023 | $13.06 | $13.09 | $12.91 | $12.96 | 16 006 |
| Sep 19, 2023 | $12.80 | $13.03 | $12.83 | $12.95 | 15 971 |
| Sep 18, 2023 | $13.07 | $13.07 | $12.66 | $12.93 | 16 104 |
| Sep 15, 2023 | $12.93 | $13.13 | $12.80 | $13.01 | 66 377 |
| Sep 14, 2023 | $12.75 | $13.09 | $12.76 | $12.98 | 35 349 |
| Sep 13, 2023 | $12.76 | $12.95 | $12.64 | $12.76 | 32 514 |
| Sep 12, 2023 | $13.41 | $13.41 | $12.65 | $12.73 | 44 968 |
| Sep 11, 2023 | $13.08 | $13.63 | $12.76 | $13.43 | 43 859 |
| Sep 08, 2023 | $12.60 | $12.99 | $12.60 | $12.91 | 58 742 |
| Sep 07, 2023 | $13.08 | $12.96 | $12.40 | $12.60 | 55 876 |
| Sep 06, 2023 | $12.35 | $13.08 | $12.51 | $12.95 | 54 845 |
| Sep 05, 2023 | $12.32 | $12.45 | $11.85 | $12.24 | 30 645 |
| Sep 01, 2023 | $12.62 | $12.81 | $12.23 | $12.45 | 30 342 |
| Aug 31, 2023 | $12.69 | $12.83 | $12.50 | $12.61 | 36 800 |
