Natural Grocers by Vitamin Cottage (NGVC) Stock Chart & Stock Price History → Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad) Free NGVC Stock Alerts $16.83 +0.31 (+1.88%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Natural Grocers by Vitamin Cottage Stock Price Performance5 Day Performance-2.01%1 Month Performance-4.45%3 Month Performance+9.90%6 Month Performance+26.84%Year-To-Date Performance+3.37%1 Year Performance+53.43% 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 Email Address Ad Stansberry Research$5,000 Gold?Former Wall Street Banker Reveals Mysterious Gold Leverage As gold continues to soar, this ex-Goldman Sachs VP says DON'T buy bullion or mining stocks. Instead, he's just shared a "gold bank" that uses about $10 of your money to harness the power of two ounces of pure gold (worth about $4,200 right now).Find out how to do right here in this free video. NGVC Stock Chart for Thursday, May, 2, 2024 NGVC Chart by TradingView Natural Grocers by Vitamin Cottage Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$16.36$16.54+1.10%$16.72$16.3923,122 shs$376.29 million04/30/2024$16.63$16.36-1.62%$16.68$16.3630,811 shs$372.19 million04/29/2024$16.88$16.63-1.48%$16.96$16.6236,340 shs$378.33 million04/26/2024$16.43$16.88+2.74%$17.03$16.4839,399 shs$384.02 million04/25/2024$16.04$16.43+2.43%$16.46$15.9354,329 shs$373.78 million04/24/2024$16.04$16.04$16.05$15.8232,708 shs$364.91 million Get the Latest News and Ratings for NGVC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Natural Grocers by Vitamin Cottage and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$16.26$16.04-1.35%$16.30$15.9446,423 shs$364.91 million04/22/2024$16.48$16.26-1.33%$16.53$16.1867,449 shs$369.92 million04/19/2024$16.22$16.51+1.79%$16.58$16.2138,978 shs$375.60 million04/18/2024$16.18$16.22+0.25%$16.40$16.1237,801 shs$369.01 million04/17/2024$16.33$16.18-0.92%$16.62$16.1231,189 shs$368.10 million04/16/2024$16.41$16.33-0.49%$16.52$16.1628,656 shs$371.51 million04/15/2024$16.28$16.41+0.80%$16.47$16.0258,979 shs$373.33 million04/12/2024$16.70$16.33-2.22%$16.78$16.1830,307 shs$371.51 million04/11/2024$16.49$16.70+1.27%$16.85$16.4232,284 shs$379.93 million04/10/2024$16.88$16.49-2.31%$16.70$16.3256,382 shs$375.15 million04/09/2024$16.86$16.88+0.12%$17.04$16.5247,919 shs$384.02 million04/08/2024$16.85$16.86+0.06%$17.23$16.5845,278 shs$383.57 million04/05/2024$16.94$16.92-0.12%$17.02$16.7731,858 shs$384.93 million04/04/2024$17.27$16.94-1.91%$17.50$16.7541,344 shs$385.39 million04/03/2024$17.31$17.27-0.23%$17.41$17.1836,450 shs$392.89 million04/02/2024$17.36$17.31-0.29%$17.32$16.25122,257 shs$393.80 million04/01/2024$18.05$17.36-3.82%$18.21$17.3084,525 shs$394.94 million03/29/2024$18.01$18.05+0.25%$18.35$17.6059,454 shs$410.64 million03/28/2024$18.21$18.01-1.13%$18.35$17.6059,442 shs$409.61 million03/27/2024$18.09$18.21+0.66%$18.45$18.0047,860 shs$414.28 million03/26/2024$16.97$18.09+6.60%$19.35$17.02368,178 shs$411.55 million03/25/2024$17.07$16.97-0.59%$17.06$16.7831,820 shs$386.07 million03/22/2024$17.40$17.13-1.55%$17.51$17.0327,409 shs$389.71 million03/21/2024$17.20$17.40+1.16%$17.56$17.0649,718 shs$395.85 million03/20/2024$16.78$17.20+2.50%$17.36$16.6351,262 shs$391.30 million03/19/2024$17.04$16.78-1.53%$17.08$16.6073,443 shs$381.75 million03/18/2024$17.88$17.04-4.70%$17.90$17.00126,054 shs$387.66 million03/15/2024$17.65$17.85+1.13%$18.00$17.6581,383 shs$406.09 million03/14/2024$17.97$17.65-1.78%$18.12$17.5152,288 shs$401.54 million03/13/2024$18.05$17.97-0.44%$18.04$17.6258,086 shs$408.82 million03/12/2024$17.63$18.05+2.38%$18.07$17.4366,364 shs$410.64 million03/11/2024$17.06$17.63+3.34%$17.66$16.9487,302 shs$401.08 million03/08/2024$16.55$17.07+3.14%$17.07$16.5671,621 shs$388.34 million03/07/2024$16.05$16.55+3.12%$16.71$16.1553,712 shs$376.51 millionGold Mania (Ad)Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).See his free reveal right here.03/06/2024$16.15$16.05-0.62%$16.29$16.0531,808 shs$365.14 million03/05/2024$16.26$16.15-0.68%$16.47$16.1532,498 shs$367.41 million03/04/2024$16.49$16.26-1.39%$16.80$16.2369,554 shs$369.92 million03/01/2024$16.57$16.51-0.36%$16.60$16.0260,836 shs$375.60 million02/29/2024$15.90$16.57+4.21%$16.83$16.1478,969 shs$376.97 million02/28/2024$15.77$15.90+0.82%$16.15$15.08133,214 shs$361.73 million02/27/2024$15.77$15.77$16.23$15.7440,386 shs$358.77 million02/26/2024$15.31$15.77+3.00%$15.86$15.2064,255 shs$358.77 million02/23/2024$14.83$15.31+3.24%$15.39$14.7851,250 shs$348.30 million02/22/2024$15.01$14.83-1.20%$15.00$14.7032,441 shs$337.38 million02/21/2024$14.98$15.01+0.20%$15.04$14.8164,410 shs$341.51 million02/20/2024$14.86$14.98+0.81%$15.31$14.8198,548 shs$340.80 million02/19/2024$14.86$14.86$15.31$14.7758,800 shs$338.07 million02/16/2024$15.21$14.86-2.30%$15.31$14.7758,882 shs$338.10 million02/15/2024$15.31$15.21-0.65%$15.43$15.0861,880 shs$346.03 million02/14/2024$15.09$15.31+1.46%$15.41$15.0249,572 shs$348.30 million02/13/2024$15.60$15.09-3.27%$15.39$14.78112,688 shs$343.30 million02/12/2024$17.15$15.60-9.04%$17.15$15.59148,022 shs$354.90 million02/09/2024$14.80$17.16+15.91%$17.75$15.95206,193 shs$390.28 million02/08/2024$14.48$14.80+2.21%$14.99$14.5651,983 shs$336.70 million02/07/2024$14.63$14.48-1.03%$14.63$14.3149,739 shs$329.42 million02/06/2024$14.66$14.63-0.20%$14.85$14.4960,197 shs$332.86 million02/05/2024$15.07$14.66-2.72%$15.32$14.6481,606 shs$333.52 million02/02/2024$14.92$15.05+0.87%$15.38$14.8950,551 shs$342.39 million02/01/2024$14.94$14.92-0.13%$15.14$14.8771,292 shs$339.43 million Related Companies: Village Super Market Stock Price Chart Ingles Markets Stock Price Chart Companhia Brasileira De Distribuicao Stock Price Chart America's Car-Mart Stock Price Chart Zumiez Stock Price Chart Lovesac Stock Price Chart MYT Netherlands Parent B.V. Stock Price Chart Dingdong (Cayman) Stock Price Chart Build-A-Bear Workshop Stock Price Chart Qurate Retail Stock Price Chart Receive NGVC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Natural Grocers by Vitamin Cottage and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:NGVC) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsTruth about Trump you’ve never heardPorter & CompanyHe Is Giving Away BitcoinCrypto Swap ProfitsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingThe A.I. story nobody is telling you (Read ASAP)TradeSmithAI “wealth window” is closing June 25thParadigm Press4 Cryptos BETTER than BitcoinTrue Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Natural Grocers by Vitamin Cottage, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.