Natural Grocers by Vitamin Cottage Inc (NGVC) Historical Stock Data
39.20 ↑0.04 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGVC is up 0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 38.35 | 39.20 | ↑$0.85 (2.22%) | 38.28 | 39.91 | 179.60K |
| 2024-12-19 | 38.65 | 39.16 | ↑$0.51 (1.32%) | 38.35 | 39.67 | 94.62K |
| 2024-12-18 | 40.85 | 38.20 | ↓$2.65 (-6.49%) | 38.15 | 41.17 | 120.03K |
| 2024-12-17 | 41.34 | 40.63 | ↓$0.71 (-1.72%) | 40.38 | 41.86 | 158.26K |
| 2024-12-16 | 41.90 | 41.53 | ↓$0.37 (-0.88%) | 41.07 | 42.21 | 117.61K |
| 2024-12-13 | 43.49 | 42.00 | ↓$1.49 (-3.43%) | 41.98 | 43.63 | 107.92K |
| 2024-12-12 | 44.20 | 43.38 | ↓$0.82 (-1.86%) | 43.34 | 44.65 | 114.11K |
| 2024-12-11 | 43.86 | 43.84 | ↓$0.02 (-0.05%) | 43.60 | 45.04 | 236.04K |
| 2024-12-10 | 42.24 | 43.26 | ↑$1.02 (2.41%) | 42.24 | 44.05 | 115.60K |
| 2024-12-09 | 43.78 | 42.20 | ↓$1.58 (-3.61%) | 42.11 | 44.49 | 93.34K |
| 2024-12-06 | 44.40 | 43.67 | ↓$0.73 (-1.64%) | 42.99 | 44.85 | 131.83K |
| 2024-12-05 | 45.07 | 44.33 | ↓$0.74 (-1.64%) | 43.54 | 45.16 | 117.96K |
| 2024-12-04 | 44.44 | 45.30 | ↑$0.86 (1.94%) | 44.44 | 46.51 | 112.22K |
| 2024-12-03 | 45.45 | 44.50 | ↓$0.95 (-2.09%) | 43.73 | 45.88 | 145.63K |
| 2024-12-02 | 46.97 | 45.87 | ↓$1.10 (-2.34%) | 45.00 | 46.97 | 103.72K |
| 2024-11-29 | 46.46 | 47.05 | ↑$0.59 (1.27%) | 45.93 | 47.53 | 60.99K |
| 2024-11-27 | 47.00 | 46.21 | ↓$0.79 (-1.68%) | 46.09 | 47.57 | 108.30K |
| 2024-11-26 | 46.87 | 46.57 | ↓$0.30 (-0.64%) | 44.32 | 47.29 | 172.24K |
| 2024-11-25 | 45.88 | 46.98 | ↑$1.10 (2.40%) | 42.71 | 47.32 | 241.27K |
| 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 |
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