Free Trial

Natural Grocers by Vitamin Cottage (NGVC) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free NGVC Stock Alerts
$21.58
+0.39 (+1.84%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Natural Grocers by Vitamin Cottage Stock Price Performance

5 Day
Performance
+2.81%
1 Month
Performance
+28.22%
3 Month
Performance
+30.87%
6 Month
Performance
+32.47%
Year-To-Date
Performance
+34.88%
1 Year
Performance
+103.97%
Receive NGVC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Natural Grocers by Vitamin Cottage and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

NGVC Stock Chart for Sunday, June, 2, 2024

NGVC Chart by TradingView

Natural Grocers by Vitamin Cottage Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$21.24$21.62
+1.79%		$21.62$21.2262,551 shs$492.72 million
05/30/2024$20.95$21.24
+1.38%		$21.57$21.0571,348 shs$484.06 million
05/29/2024$20.99$20.95
-0.19%		$21.17$20.7444,068 shs$477.45 million
05/28/2024$21.02$20.99
-0.14%		$21.16$20.6569,070 shs$478.36 million
05/27/2024$21.02$21.02$21.07$20.7843,500 shs$479.05 million
05/24/2024$20.78$21.02
+1.15%		$21.07$20.7843,526 shs$479.05 million
05/23/2024$21.06$20.78
-1.33%		$21.07$20.4065,928 shs$473.62 million
05/22/2024$20.90$21.06
+0.77%		$21.12$20.7640,753 shs$479.96 million
05/21/2024$21.00$20.90
-0.45%		$21.23$20.6946,244 shs$476.31 million
05/20/2024$21.32$21.00
-1.52%		$21.70$20.97115,546 shs$478.48 million
05/17/2024$21.06$21.32
+1.23%		$21.37$20.7855,739 shs$485.88 million
05/16/2024$20.81$21.06
+1.20%		$21.56$20.83149,385 shs$479.96 million
05/15/2024$20.24$20.81
+2.82%		$20.92$19.8171,276 shs$474.26 million
05/14/2024$19.48$20.24
+3.90%		$20.33$19.61108,168 shs$461.27 million
05/13/2024$19.52$19.48
-0.20%		$20.45$19.41119,625 shs$443.95 million
05/10/2024$17.86$19.52
+9.29%		$20.72$19.24161,317 shs$444.08 million
05/09/2024$17.89$17.86
-0.17%		$18.04$17.6556,580 shs$406.32 million
05/08/2024$17.96$17.89
-0.36%		$18.13$17.8051,743 shs$408.14 million
05/07/2024$17.75$17.96
+1.15%		$18.23$17.8753,482 shs$408.48 million
05/06/2024$17.38$17.75
+2.13%		$17.85$17.4750,567 shs$403.81 million
05/03/2024$16.83$17.37
+3.21%		$17.40$16.9344,727 shs$395.17 million
05/02/2024$16.54$16.83
+1.75%		$16.98$16.6240,301 shs$382.88 million
05/01/2024$16.36$16.54
+1.10%		$16.72$16.3923,122 shs$376.29 million
04/30/2024$16.63$16.36
-1.62%		$16.68$16.3630,811 shs$372.19 million
04/29/2024$16.88$16.63
-1.48%		$16.96$16.6236,340 shs$378.33 million
04/26/2024$16.43$16.88
+2.74%		$17.03$16.4839,399 shs$384.02 million
04/25/2024$16.04$16.43
+2.43%		$16.46$15.9354,329 shs$373.78 million
04/24/2024$16.04$16.04$16.05$15.8232,708 shs$364.91 million
04/23/2024$16.26$16.04
-1.35%		$16.30$15.9446,423 shs$364.91 million
04/22/2024$16.48$16.26
-1.33%		$16.53$16.1867,449 shs$369.92 million
04/19/2024$16.22$16.51
+1.79%		$16.58$16.2138,978 shs$375.60 million
04/18/2024$16.18$16.22
+0.25%		$16.40$16.1237,801 shs$369.01 million
04/17/2024$16.33$16.18
-0.92%		$16.62$16.1231,189 shs$368.10 million
04/16/2024$16.41$16.33
-0.49%		$16.52$16.1628,656 shs$371.51 million
04/15/2024$16.28$16.41
+0.80%		$16.47$16.0258,979 shs$373.33 million
04/12/2024$16.70$16.33
-2.22%		$16.78$16.1830,307 shs$371.51 million
04/11/2024$16.49$16.70
+1.27%		$16.85$16.4232,284 shs$379.93 million
04/10/2024$16.88$16.49
-2.31%		$16.70$16.3256,382 shs$375.15 million
04/09/2024$16.86$16.88
+0.12%		$17.04$16.5247,919 shs$384.02 million
04/08/2024$16.85$16.86
+0.06%		$17.23$16.5845,278 shs$383.57 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024$16.94$16.92
-0.12%		$17.02$16.7731,858 shs$384.93 million
04/04/2024$17.27$16.94
-1.91%		$17.50$16.7541,344 shs$385.39 million
04/03/2024$17.31$17.27
-0.23%		$17.41$17.1836,450 shs$392.89 million
04/02/2024$17.36$17.31
-0.29%		$17.32$16.25122,257 shs$393.80 million
04/01/2024$18.05$17.36
-3.82%		$18.21$17.3084,525 shs$394.94 million
03/29/2024$18.01$18.05
+0.25%		$18.35$17.6059,454 shs$410.64 million
03/28/2024$18.21$18.01
-1.13%		$18.35$17.6059,442 shs$409.61 million
03/27/2024$18.09$18.21
+0.66%		$18.45$18.0047,860 shs$414.28 million
03/26/2024$16.97$18.09
+6.60%		$19.35$17.02368,178 shs$411.55 million
03/25/2024$17.07$16.97
-0.59%		$17.06$16.7831,820 shs$386.07 million
03/22/2024$17.40$17.13
-1.55%		$17.51$17.0327,409 shs$389.71 million
03/21/2024$17.20$17.40
+1.16%		$17.56$17.0649,718 shs$395.85 million
03/20/2024$16.78$17.20
+2.50%		$17.36$16.6351,262 shs$391.30 million
03/19/2024$17.04$16.78
-1.53%		$17.08$16.6073,443 shs$381.75 million
03/18/2024$17.88$17.04
-4.70%		$17.90$17.00126,054 shs$387.66 million
03/15/2024$17.65$17.85
+1.13%		$18.00$17.6581,383 shs$406.09 million
03/14/2024$17.97$17.65
-1.78%		$18.12$17.5152,288 shs$401.54 million
03/13/2024$18.05$17.97
-0.44%		$18.04$17.6258,086 shs$408.82 million
03/12/2024$17.63$18.05
+2.38%		$18.07$17.4366,364 shs$410.64 million
03/11/2024$17.06$17.63
+3.34%		$17.66$16.9487,302 shs$401.08 million
03/08/2024$16.55$17.07
+3.14%		$17.07$16.5671,621 shs$388.34 million
03/07/2024$16.05$16.55
+3.12%		$16.71$16.1553,712 shs$376.51 million
03/06/2024$16.15$16.05
-0.62%		$16.29$16.0531,808 shs$365.14 million
03/05/2024$16.26$16.15
-0.68%		$16.47$16.1532,498 shs$367.41 million
03/04/2024$16.49$16.26
-1.39%		$16.80$16.2369,554 shs$369.92 million
03/01/2024$16.57$16.51
-0.36%		$16.60$16.0260,836 shs$375.60 million

Related Companies:
This page (NYSE:NGVC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade