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 |
| Jul 26, 2023 | $12.50 | $12.77 | $12.52 | $12.70 | 12 775 |
| Jul 25, 2023 | $12.66 | $12.86 | $12.52 | $12.53 | 15 684 |
| Jul 24, 2023 | $12.51 | $12.82 | $12.47 | $12.72 | 28 236 |
| Jul 21, 2023 | $13.07 | $12.94 | $12.46 | $12.55 | 18 903 |
| Jul 20, 2023 | $12.95 | $13.12 | $12.93 | $12.98 | 24 334 |
| Jul 19, 2023 | $12.60 | $13.01 | $12.60 | $12.98 | 25 689 |
| Jul 18, 2023 | $12.35 | $12.65 | $12.35 | $12.61 | 20 617 |
| Jul 17, 2023 | $12.23 | $12.56 | $12.15 | $12.25 | 73 895 |
| Jul 14, 2023 | $12.63 | $12.79 | $12.30 | $12.35 | 25 198 |
| Jul 13, 2023 | $12.44 | $12.70 | $12.37 | $12.55 | 14 728 |
| Jul 12, 2023 | $12.77 | $12.78 | $12.30 | $12.43 | 28 900 |
| Jul 11, 2023 | $12.46 | $12.78 | $12.42 | $12.67 | 26 875 |
| Jul 10, 2023 | $12.46 | $12.57 | $12.26 | $12.36 | 16 656 |
| Jul 07, 2023 | $12.27 | $12.50 | $12.18 | $12.40 | 54 486 |
| Jul 06, 2023 | $12.36 | $12.44 | $12.11 | $12.19 | 27 133 |
| Jul 05, 2023 | $12.26 | $12.63 | $12.31 | $12.45 | 17 803 |
| Jul 03, 2023 | $12.39 | $12.42 | $12.17 | $12.22 | 15 267 |
| Jun 30, 2023 | $12.16 | $12.48 | $12.14 | $12.26 | 48 301 |
| Jun 29, 2023 | $11.73 | $12.13 | $11.82 | $12.10 | 30 154 |
| Jun 28, 2023 | $11.92 | $11.99 | $11.64 | $11.68 | 24 060 |
| Jun 27, 2023 | $12.10 | $12.14 | $11.91 | $11.99 | 17 945 |
| Jun 26, 2023 | $12.08 | $12.19 | $11.99 | $12.02 | 14 654 |
| Jun 23, 2023 | $11.86 | $12.23 | $11.87 | $12.11 | 26 772 |
| Jun 22, 2023 | $11.83 | $11.96 | $11.81 | $11.95 | 23 200 |
| Jun 21, 2023 | $11.88 | $11.98 | $11.52 | $11.79 | 18 490 |
