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 |
| Feb 11, 2016 | $16.88 | $17.73 | $16.88 | $17.71 | 129 800 |
| Feb 10, 2016 | $17.71 | $18.07 | $16.99 | $17.09 | 165 000 |
| Feb 09, 2016 | $17.73 | $18.27 | $17.69 | $17.91 | 106 700 |
| Feb 08, 2016 | $18.01 | $18.10 | $17.69 | $17.95 | 73 600 |
| Feb 05, 2016 | $18.25 | $18.60 | $17.76 | $18.11 | 91 500 |
| Feb 04, 2016 | $17.90 | $18.39 | $17.81 | $18.23 | 125 400 |
| Feb 03, 2016 | $17.78 | $18.11 | $17.41 | $18.02 | 171 400 |
| Feb 02, 2016 | $17.81 | $17.86 | $17.18 | $17.66 | 125 700 |
| Feb 01, 2016 | $17.64 | $18.28 | $17.19 | $18.02 | 171 900 |
| Jan 29, 2016 | $19.18 | $19.24 | $16.59 | $18.01 | 737 500 |
| Jan 28, 2016 | $20.77 | $20.86 | $20.38 | $20.73 | 83 200 |
| Jan 27, 2016 | $20.89 | $21.10 | $20.54 | $20.67 | 121 200 |
| Jan 26, 2016 | $20.85 | $21.07 | $20.60 | $21.07 | 96 500 |
| Jan 25, 2016 | $21.36 | $21.48 | $20.66 | $20.78 | 85 600 |
| Jan 22, 2016 | $21.08 | $21.99 | $21.08 | $21.36 | 218 200 |
| Jan 21, 2016 | $20.51 | $21.72 | $20.46 | $20.99 | 111 800 |
| Jan 20, 2016 | $20.50 | $20.83 | $19.82 | $20.59 | 114 800 |
| Jan 19, 2016 | $21.51 | $21.68 | $20.57 | $20.75 | 128 500 |
| Jan 15, 2016 | $21.11 | $21.78 | $20.21 | $21.52 | 130 300 |
| Jan 14, 2016 | $22.11 | $22.11 | $21.42 | $21.60 | 94 900 |
| Jan 13, 2016 | $20.75 | $22.43 | $20.75 | $21.99 | 166 800 |
| Jan 12, 2016 | $20.81 | $21.14 | $20.53 | $20.75 | 65 500 |
| Jan 11, 2016 | $20.45 | $20.99 | $20.45 | $20.73 | 120 200 |
| Jan 08, 2016 | $19.75 | $20.87 | $19.75 | $20.42 | 102 400 |
| Jan 07, 2016 | $19.71 | $19.94 | $19.61 | $19.86 | 72 300 |
