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 |
| Mar 18, 2016 | $21.35 | $21.71 | $21.22 | $21.30 | 105 200 |
| Mar 17, 2016 | $21.01 | $21.42 | $20.75 | $21.21 | 28 400 |
| Mar 16, 2016 | $20.64 | $21.09 | $20.58 | $20.96 | 40 800 |
| Mar 15, 2016 | $20.92 | $21.12 | $20.60 | $20.65 | 35 900 |
| Mar 14, 2016 | $20.88 | $21.19 | $20.82 | $20.93 | 36 100 |
| Mar 11, 2016 | $20.41 | $21.00 | $20.15 | $20.80 | 42 400 |
| Mar 10, 2016 | $21.26 | $21.26 | $19.98 | $20.20 | 113 300 |
| Mar 09, 2016 | $20.62 | $21.00 | $20.46 | $20.77 | 94 600 |
| Mar 08, 2016 | $20.75 | $21.06 | $20.45 | $20.48 | 42 600 |
| Mar 07, 2016 | $20.38 | $21.14 | $20.38 | $20.80 | 47 100 |
| Mar 04, 2016 | $20.50 | $21.10 | $20.42 | $20.49 | 56 000 |
| Mar 03, 2016 | $20.47 | $20.49 | $20.16 | $20.44 | 49 500 |
| Mar 02, 2016 | $20.29 | $20.70 | $20.06 | $20.40 | 34 200 |
| Mar 01, 2016 | $20.20 | $20.52 | $19.60 | $20.19 | 117 000 |
| Feb 29, 2016 | $20.08 | $20.56 | $19.90 | $20.12 | 112 400 |
| Feb 26, 2016 | $20.05 | $20.63 | $20.02 | $20.25 | 67 800 |
| Feb 25, 2016 | $19.61 | $20.32 | $19.58 | $20.05 | 53 500 |
| Feb 24, 2016 | $19.15 | $19.73 | $18.87 | $19.64 | 47 200 |
| Feb 23, 2016 | $19.14 | $19.51 | $18.97 | $19.26 | 55 000 |
| Feb 22, 2016 | $19.41 | $19.67 | $18.94 | $19.12 | 136 500 |
| Feb 19, 2016 | $19.37 | $19.95 | $19.03 | $19.26 | 196 100 |
| Feb 18, 2016 | $19.28 | $19.75 | $18.71 | $19.37 | 79 300 |
| Feb 17, 2016 | $18.99 | $19.52 | $18.99 | $19.32 | 84 700 |
| Feb 16, 2016 | $18.57 | $19.13 | $18.21 | $18.98 | 66 600 |
| Feb 12, 2016 | $17.80 | $18.66 | $17.80 | $18.36 | 72 500 |
