Free Trial

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

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free NGVC Stock Alerts
$17.38
+0.56 (+3.33%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Natural Grocers by Vitamin Cottage Stock Price Performance

5 Day
Performance
+6.23%
1 Month
Performance
+2.72%
3 Month
Performance
+18.55%
6 Month
Performance
+32.17%
Year-To-Date
Performance
+8.62%
1 Year
Performance
+48.29%
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 Altimetry
Stock-Picking AI Predicts #1 Stock of 2024
Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.
Click here to learn what's coming (and how to prepare).

NGVC Stock Chart for Sunday, May, 5, 2024

NGVC Chart by TradingView

Natural Grocers by Vitamin Cottage Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Stock-Picking AI Predicts #1 Stock of 2024 (Ad)

Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.

Click here to learn what's coming (and how to prepare).
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
02/29/2024$15.90$16.57
+4.21%		$16.83$16.1478,969 shs$376.97 million
02/28/2024$15.77$15.90
+0.82%		$16.15$15.08133,214 shs$361.73 million
02/27/2024$15.77$15.77$16.23$15.7440,386 shs$358.77 million
02/26/2024$15.31$15.77
+3.00%		$15.86$15.2064,255 shs$358.77 million
02/23/2024$14.83$15.31
+3.24%		$15.39$14.7851,250 shs$348.30 million
02/22/2024$15.01$14.83
-1.20%		$15.00$14.7032,441 shs$337.38 million
02/21/2024$14.98$15.01
+0.20%		$15.04$14.8164,410 shs$341.51 million
02/20/2024$14.86$14.98
+0.81%		$15.31$14.8198,548 shs$340.80 million
02/19/2024$14.86$14.86$15.31$14.7758,800 shs$338.07 million
02/16/2024$15.21$14.86
-2.30%		$15.31$14.7758,882 shs$338.10 million
02/15/2024$15.31$15.21
-0.65%		$15.43$15.0861,880 shs$346.03 million
02/14/2024$15.09$15.31
+1.46%		$15.41$15.0249,572 shs$348.30 million
02/13/2024$15.60$15.09
-3.27%		$15.39$14.78112,688 shs$343.30 million
02/12/2024$17.15$15.60
-9.04%		$17.15$15.59148,022 shs$354.90 million
02/09/2024$14.80$17.16
+15.91%		$17.75$15.95206,193 shs$390.28 million
02/08/2024$14.48$14.80
+2.21%		$14.99$14.5651,983 shs$336.70 million
02/07/2024$14.63$14.48
-1.03%		$14.63$14.3149,739 shs$329.42 million
02/06/2024$14.66$14.63
-0.20%		$14.85$14.4960,197 shs$332.86 million
02/05/2024$15.07$14.66
-2.72%		$15.32$14.6481,606 shs$333.52 million

Related Companies:
This page (NYSE:NGVC) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Automatic Income (from home)
Awesomely, LLC
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group