Natural Grocers by Vitamin Cottage Inc (NGVC) Historical Stock Data
45.60 ↑9.35 (25.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGVC is up 1.51% a day on average. There have been 19 days where Natural Grocers by Vitamin Cottage Inc closed green and 11 days where NGVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 38.23 | 45.60 | ↑$7.37 (19.28%) | 37.56 | 45.61 | 405.03K |
| 2024-11-21 | 34.77 | 36.25 | ↑$1.48 (4.26%) | 34.70 | 36.29 | 123.14K |
| 2024-11-20 | 34.49 | 34.78 | ↑$0.29 (0.84%) | 33.57 | 35.00 | 162.29K |
| 2024-11-19 | 32.87 | 34.47 | ↑$1.60 (4.87%) | 32.46 | 34.50 | 149.83K |
| 2024-11-18 | 32.98 | 32.93 | ↓$0.05 (-0.15%) | 32.93 | 33.46 | 64.68K |
| 2024-11-15 | 32.50 | 32.84 | ↑$0.34 (1.05%) | 32.34 | 33.24 | 77.97K |
| 2024-11-14 | 33.69 | 32.80 | ↓$0.89 (-2.64%) | 32.74 | 33.69 | 50.59K |
| 2024-11-13 | 34.50 | 33.52 | ↓$0.98 (-2.84%) | 33.43 | 34.65 | 76.83K |
| 2024-11-12 | 33.72 | 34.17 | ↑$0.45 (1.33%) | 33.72 | 34.76 | 114.23K |
| 2024-11-11 | 34.02 | 33.89 | ↓$0.13 (-0.38%) | 33.64 | 34.76 | 102.18K |
| 2024-11-08 | 33.29 | 33.79 | ↑$0.50 (1.50%) | 33.06 | 33.80 | 103.04K |
| 2024-11-07 | 32.87 | 33.23 | ↑$0.36 (1.10%) | 32.31 | 33.88 | 105.21K |
| 2024-11-06 | 31.55 | 32.77 | ↑$1.22 (3.87%) | 31.55 | 33.71 | 178.80K |
| 2024-11-05 | 27.45 | 30.57 | ↑$3.12 (11.37%) | 27.45 | 30.81 | 155.60K |
| 2024-11-04 | 27.32 | 27.45 | ↑$0.13 (0.48%) | 27.05 | 27.56 | 85.92K |
| 2024-11-01 | 27.03 | 27.34 | ↑$0.31 (1.15%) | 26.68 | 27.48 | 80.27K |
| 2024-10-31 | 27.35 | 27.38 | ↑$0.03 (0.11%) | 27.14 | 27.63 | 43.01K |
| 2024-10-30 | 27.48 | 27.28 | ↓$0.20 (-0.73%) | 27.24 | 27.90 | 42.64K |
| 2024-10-29 | 27.03 | 27.58 | ↑$0.55 (2.03%) | 26.92 | 27.58 | 40.85K |
| 2024-10-28 | 26.49 | 27.20 | ↑$0.71 (2.68%) | 26.49 | 27.31 | 66.07K |
| 2024-10-25 | 26.86 | 26.58 | ↓$0.28 (-1.04%) | 26.56 | 27.08 | 36K |
| 2024-10-24 | 26.59 | 26.69 | ↑$0.10 (0.38%) | 26.33 | 26.78 | 58.03K |
| 2024-10-23 | 26.50 | 26.54 | ↑$0.04 (0.15%) | 26.31 | 26.62 | 68.21K |
| 2024-10-22 | 26.95 | 26.62 | ↓$0.33 (-1.22%) | 26.42 | 26.95 | 72.85K |
| 2024-10-21 | 27.61 | 26.87 | ↓$0.74 (-2.68%) | 26.80 | 27.82 | 89.19K |
| 2024-10-18 | 27.75 | 27.34 | ↓$0.41 (-1.48%) | 27.10 | 27.89 | 46.81K |
| 2024-10-17 | 27.38 | 27.76 | ↑$0.38 (1.39%) | 27.12 | 28.04 | 62.62K |
| 2024-10-16 | 27.06 | 27.05 | ↓$0.01 (-0.04%) | 26.89 | 27.22 | 54.91K |
| 2024-10-15 | 26.14 | 26.83 | ↑$0.69 (2.64%) | 26.14 | 27.39 | 88.42K |
| 2024-10-14 | 26.56 | 26.08 | ↓$0.48 (-1.81%) | 25.88 | 26.56 | 63.10K |
Create an account or log in to view more rows.
$NGVC wow
looking like it’s going to be a monster day!
$NGVC good times
$NGVC omg this is bullshit
$NGVC It's coming
load 'em up.
$NGVC Just buy and hold
$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