Get the Stockscreener App
17.94
1.24%
+0.22
Natural Grocers by Vitamin Cottage Inc Stock (NGVC) Price History
The historical daily chart and data for Natural Grocers by Vitamin Cottage Inc stock (NGVC), show that the latest closing stock price as of May 07, 2024, is $17.94.
- Natural Grocers by Vitamin Cottage Inc all-time high stock price is $44.60, occurred on March 21, 2014.
- The lowest Natural Grocers by Vitamin Cottage Inc stock price recorded was $4.79 on October 17, 2017. Since then, Natural Grocers by Vitamin Cottage Inc's stock price has risen over 274.53% to $17.94 now.
- The 52-week high stock price for NGVC is $19.34, representing a 7.83% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for NGVC is $10.38, indicating a -42.11% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Natural Grocers by Vitamin Cottage Inc (NGVC) stock in the beginning of 2023 was $14.34. The stock closed the year at $9.14, a loss of over -36.24% for the year.
The table below shows more information about NGVC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $18.23 | $17.69 | $0.54 | 53,482.0 | +1.24% |
| May 06, 2024 | $17.85 | $17.47 | $0.38 | 50,568.0 | +1.96% |
| May 03, 2024 | $17.40 | $16.84 | $0.56 | 44,393.0 | +3.33% |
| May 02, 2024 | $16.98 | $16.51 | $0.47 | 39,607.0 | +1.82% |
| May 01, 2024 | $16.75 | $16.40 | $0.35 | 22,954.0 | +0.98% |
| Apr 30, 2024 | $16.68 | $16.36 | $0.32 | 30,256.0 | -1.62% |
| Apr 29, 2024 | $16.96 | $16.61 | $0.35 | 36,094.0 | -1.48% |
| Apr 26, 2024 | $17.03 | $16.48 | $0.55 | 39,250.0 | +2.99% |
| Apr 25, 2024 | $16.46 | $15.93 | $0.535 | 53,137.0 | +2.18% |
| Apr 24, 2024 | $16.05 | $15.82 | $0.23 | 32,248.0 | +0.00% |
| Apr 23, 2024 | $16.30 | $15.94 | $0.36 | 44,700.0 | -1.05% |
| Apr 22, 2024 | $16.53 | $16.18 | $0.35 | 58,387.0 | -1.64% |
| Apr 19, 2024 | $16.58 | $16.14 | $0.44 | 38,016.0 | +1.48% |
| Apr 18, 2024 | $16.41 | $16.12 | $0.2849 | 36,353.0 | +0.37% |
| Apr 17, 2024 | $16.62 | $16.12 | $0.50 | 30,935.0 | -0.92% |
| Apr 16, 2024 | $16.52 | $16.16 | $0.36 | 28,694.0 | -0.49% |
| Apr 15, 2024 | $16.47 | $16.02 | $0.45 | 58,979.0 | +0.80% |
| Apr 12, 2024 | $16.68 | $16.18 | $0.50 | 30,307.0 | -2.51% |
| Apr 11, 2024 | $16.85 | $16.42 | $0.43 | 32,284.0 | +1.27% |
| Apr 10, 2024 | $16.70 | $16.32 | $0.3799 | 56,382.0 | -2.31% |
| Apr 09, 2024 | $17.04 | $16.52 | $0.52 | 47,919.0 | +0.12% |
Natural Grocers by Vitamin Cottage Inc Stock (NGVC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Natural Grocers by Vitamin Cottage Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NGVC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Natural Grocers by Vitamin Cottage Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Natural Grocers by Vitamin Cottage Inc Stock (NGVC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $18.23 | $16.40 | $1.83 | 264,486.0 | +9.66% |
| Apr, 2024 | $18.21 | $15.82 | $2.39 | 1,008,811.0 | -9.36% |
| Mar, 2024 | $19.34 | $16.02 | $3.32 | 1,509,599.0 | +8.93% |
| Feb, 2024 | $17.75 | $14.31 | $3.44 | 1,565,993.0 | +10.84% |
| Jan, 2024 | $16.60 | $14.93 | $1.67 | 904,057.0 | -6.56% |
Natural Grocers by Vitamin Cottage Inc Stock (NGVC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.11 | $15.52 | $1.59 | 1,240,393.0 | +1.98% |
| Nov, 2023 | $17.49 | $12.36 | $5.13 | 1,276,020.0 | +24.82% |
| Oct, 2023 | $13.56 | $11.93 | $1.63 | 606,401.0 | -2.63% |
| Sep, 2023 | $13.63 | $11.85 | $1.78 | 768,131.0 | +2.38% |
| Aug, 2023 | $13.80 | $11.99 | $1.81 | 649,832.0 | +1.29% |
| Jul, 2023 | $13.12 | $12.11 | $1.01 | 567,543.0 | +1.55% |
| Jun, 2023 | $12.48 | $10.38 | $2.10 | 995,709.0 | +10.95% |
| May, 2023 | $11.88 | $9.95 | $1.93 | 991,980.0 | +2.41% |
| Apr, 2023 | $11.80 | $10.50 | $1.30 | 638,106.0 | -8.17% |
| Mar, 2023 | $11.85 | $10.22 | $1.63 | 1,549,773.0 | +7.01% |
| Feb, 2023 | $11.19 | $9.67 | $1.52 | 1,243,183.0 | +10.57% |
| Jan, 2023 | $10.20 | $8.00 | $2.20 | 1,446,245.0 | +8.64% |
Natural Grocers by Vitamin Cottage Inc Stock (NGVC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.30 | $8.88 | $1.42 | 1,522,156.0 | -9.33% |
| Nov, 2022 | $12.09 | $9.76 | $2.33 | 1,514,612.0 | -12.35% |
| Oct, 2022 | $11.78 | $10.22 | $1.55 | 1,040,966.0 | +6.58% |
| Sep, 2022 | $14.51 | $10.50 | $4.01 | 1,354,304.0 | -24.86% |
| Aug, 2022 | $17.63 | $13.61 | $4.02 | 1,963,762.0 | -13.39% |
| Jul, 2022 | $17.20 | $15.56 | $1.64 | 925,443.0 | +3.95% |
| Jun, 2022 | $18.10 | $15.41 | $2.69 | 1,536,758.0 | -9.68% |
| May, 2022 | $21.49 | $15.89 | $5.60 | 2,262,093.0 | -13.39% |
| Apr, 2022 | $24.25 | $19.06 | $5.19 | 1,839,630.0 | +4.03% |
| Mar, 2022 | $21.99 | $16.22 | $5.77 | 2,771,508.0 | +15.50% |
| Feb, 2022 | $18.93 | $13.65 | $5.28 | 2,100,256.0 | +16.23% |
| Jan, 2022 | $15.08 | $13.21 | $1.87 | 1,248,674.0 | +2.46% |
1.59%
0.44%
Cap:
|
Volume (24h):