Natural Grocers by Vitamin Cottage Inc (NGVC) Historical Stock Data
17.38 ↑0.56 (3.33%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, NGVC is down -0.01% a day on average. There have been 13 days where Natural Grocers by Vitamin Cottage Inc closed green and 17 days where NGVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 16.84 | 17.38 | ↑$0.54 (3.21%) | 16.84 | 17.40 | 44.73K |
| 2024-05-02 | 16.62 | 16.82 | ↑$0.20 (1.20%) | 16.51 | 16.98 | 40.30K |
| 2024-05-01 | 16.43 | 16.52 | ↑$0.09 (0.55%) | 16.40 | 16.75 | 23.12K |
| 2024-04-30 | 16.59 | 16.36 | ↓$0.23 (-1.39%) | 16.36 | 16.68 | 30.90K |
| 2024-04-29 | 16.88 | 16.63 | ↓$0.25 (-1.48%) | 16.61 | 16.96 | 36.34K |
| 2024-04-26 | 16.48 | 16.88 | ↑$0.40 (2.43%) | 16.48 | 17.03 | 39.47K |
| 2024-04-25 | 16.09 | 16.39 | ↑$0.30 (1.86%) | 15.93 | 16.46 | 54.33K |
| 2024-04-24 | 15.92 | 16.04 | ↑$0.12 (0.75%) | 15.82 | 16.05 | 32.71K |
| 2024-04-23 | 16.21 | 16.04 | ↓$0.17 (-1.05%) | 15.94 | 16.30 | 46.42K |
| 2024-04-22 | 16.45 | 16.21 | ↓$0.24 (-1.46%) | 16.18 | 16.53 | 67.45K |
| 2024-04-19 | 16.14 | 16.48 | ↑$0.34 (2.11%) | 16.14 | 16.58 | 38.98K |
| 2024-04-18 | 16.26 | 16.24 | ↓$0.02 (-0.12%) | 16.12 | 16.41 | 37.80K |
| 2024-04-17 | 16.34 | 16.18 | ↓$0.16 (-0.98%) | 16.12 | 16.62 | 31.19K |
| 2024-04-16 | 16.29 | 16.33 | ↑$0.04 (0.25%) | 16.16 | 16.52 | 28.69K |
| 2024-04-15 | 16.45 | 16.41 | ↓$0.04 (-0.24%) | 16.02 | 16.47 | 58.98K |
| 2024-04-12 | 16.58 | 16.28 | ↓$0.30 (-1.81%) | 16.18 | 16.68 | 30.31K |
| 2024-04-11 | 16.62 | 16.70 | ↑$0.08 (0.48%) | 16.42 | 16.85 | 32.28K |
| 2024-04-10 | 16.66 | 16.49 | ↓$0.17 (-1.02%) | 16.32 | 16.70 | 56.38K |
| 2024-04-09 | 16.96 | 16.88 | ↓$0.08 (-0.47%) | 16.52 | 17.04 | 47.92K |
| 2024-04-08 | 16.66 | 16.86 | ↑$0.20 (1.20%) | 16.58 | 17.23 | 45.28K |
| 2024-04-05 | 16.98 | 16.85 | ↓$0.13 (-0.77%) | 16.77 | 17.03 | 31.86K |
| 2024-04-04 | 17.41 | 16.91 | ↓$0.50 (-2.87%) | 16.75 | 17.50 | 42.59K |
| 2024-04-03 | 17.19 | 17.27 | ↑$0.08 (0.47%) | 17.18 | 17.41 | 36.45K |
| 2024-04-02 | 17.26 | 17.31 | ↑$0.05 (0.29%) | 16.25 | 17.32 | 122.26K |
| 2024-04-01 | 18.18 | 17.33 | ↓$0.85 (-4.68%) | 17.30 | 18.21 | 84.53K |
| 2024-03-28 | 18.19 | 18.05 | ↓$0.14 (-0.77%) | 17.60 | 18.35 | 59.44K |
| 2024-03-27 | 18.30 | 18.21 | ↓$0.09 (-0.49%) | 18.00 | 18.48 | 47.86K |
| 2024-03-26 | 17.06 | 18.18 | ↑$1.12 (6.57%) | 17.06 | 19.35 | 368.21K |
| 2024-03-25 | 16.99 | 16.97 | ↓$0.02 (-0.12%) | 16.78 | 17.06 | 31.89K |
| 2024-03-22 | 17.43 | 17.07 | ↓$0.36 (-2.07%) | 17.03 | 17.50 | 27.41K |
Create an account or log in to view more rows.
$NGVC let’s go baby!
$NGVC Mindset is key
$NGVC BUY BUY BUY BUY
$NGVC hang tight
ignore fud and buy dips if you can
everyone be okay????
$NGVC taking off soon
$NGVC fuck all u greedy bulls
$NGVC This is just getting warmed up.
$NGVC watch this fly!!!!
$NGVC wow
looking like it’s going to be a monster day!
$NGVC I'm friggin bored. Just give us our money already