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 |
| Aug 30, 2023 | $12.80 | $12.81 | $12.41 | $12.65 | 33 945 |
| Aug 29, 2023 | $12.87 | $13.13 | $12.74 | $12.75 | 17 800 |
| Aug 28, 2023 | $12.69 | $13.02 | $12.71 | $12.87 | 18 330 |
| Aug 25, 2023 | $12.79 | $12.85 | $12.59 | $12.75 | 13 265 |
| Aug 24, 2023 | $13.00 | $13.23 | $12.63 | $12.85 | 25 309 |
| Aug 23, 2023 | $13.10 | $13.50 | $12.95 | $13.00 | 17 998 |
| Aug 22, 2023 | $13.72 | $13.72 | $13.06 | $13.09 | 33 839 |
| Aug 21, 2023 | $13.04 | $13.80 | $13.01 | $13.74 | 39 489 |
| Aug 18, 2023 | $12.83 | $13.26 | $12.75 | $12.95 | 65 691 |
| Aug 17, 2023 | $13.07 | $13.08 | $12.87 | $12.96 | 12 258 |
| Aug 16, 2023 | $13.03 | $13.15 | $12.85 | $13.00 | 15 254 |
| Aug 15, 2023 | $13.03 | $13.25 | $12.85 | $12.97 | 13 206 |
| Aug 14, 2023 | $13.25 | $13.39 | $12.96 | $13.15 | 41 582 |
| Aug 11, 2023 | $13.16 | $13.29 | $13.12 | $13.21 | 17 376 |
| Aug 10, 2023 | $13.00 | $13.19 | $12.95 | $13.12 | 20 942 |
| Aug 09, 2023 | $13.10 | $13.17 | $12.80 | $12.91 | 36 106 |
| Aug 08, 2023 | $12.77 | $13.01 | $12.58 | $12.96 | 28 183 |
| Aug 07, 2023 | $13.21 | $13.59 | $12.82 | $12.87 | 41 181 |
| Aug 04, 2023 | $13.44 | $13.44 | $12.61 | $13.03 | 44 416 |
| Aug 03, 2023 | $12.54 | $12.54 | $11.99 | $12.24 | 12 801 |
| Aug 02, 2023 | $12.28 | $12.46 | $12.22 | $12.31 | 22 404 |
| Aug 01, 2023 | $12.41 | $12.46 | $12.29 | $12.37 | 19 704 |
| Jul 31, 2023 | $12.40 | $12.53 | $12.22 | $12.45 | 36 348 |
| Jul 28, 2023 | $12.44 | $12.50 | $12.19 | $12.35 | 11 164 |
| Jul 27, 2023 | $12.68 | $12.85 | $12.24 | $12.37 | 19 062 |
