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

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free NGVC Stock Alerts

$16.22

+0.04 (+0.25%)

(As of 04/18/2024 ET)

Compare

Natural Grocers by Vitamin Cottage Stock Price Performance

5 Day Performance: -0.37%
1 Month Performance: -4.81%
3 Month Performance: +6.57%
6 Month Performance: +24.58%
Year-To-Date Performance: +1.37%
1 Year Performance: +49.77%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

NGVC Stock Chart for Thursday, April, 18, 2024

Natural Grocers by Vitamin Cottage Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$16.18	$16.22 +0.25%	$16.40	$16.12	37,801 shs	$369.01 million
04/17/2024	$16.33	$16.18 -0.92%	$16.62	$16.12	31,189 shs	$368.10 million
04/16/2024	$16.41	$16.33 -0.49%	$16.52	$16.16	28,656 shs	$371.51 million
04/15/2024	$16.28	$16.41 +0.80%	$16.47	$16.02	58,979 shs	$373.33 million
04/12/2024	$16.70	$16.33 -2.22%	$16.78	$16.18	30,307 shs	$371.51 million
04/11/2024	$16.49	$16.70 +1.27%	$16.85	$16.42	32,284 shs	$379.93 million
Get the Latest News and Ratings for NGVC and Related Stocks Enter 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.
04/10/2024	$16.88	$16.49 -2.31%	$16.70	$16.32	56,382 shs	$375.15 million
04/09/2024	$16.86	$16.88 +0.12%	$17.04	$16.52	47,919 shs	$384.02 million
04/08/2024	$16.85	$16.86 +0.06%	$17.23	$16.58	45,278 shs	$383.57 million
04/05/2024	$16.94	$16.92 -0.12%	$17.02	$16.77	31,858 shs	$384.93 million
04/04/2024	$17.27	$16.94 -1.91%	$17.50	$16.75	41,344 shs	$385.39 million
04/03/2024	$17.31	$17.27 -0.23%	$17.41	$17.18	36,450 shs	$392.89 million
04/02/2024	$17.36	$17.31 -0.29%	$17.32	$16.25	122,257 shs	$393.80 million
04/01/2024	$18.05	$17.36 -3.82%	$18.21	$17.30	84,525 shs	$394.94 million
03/29/2024	$18.01	$18.05 +0.25%	$18.35	$17.60	59,454 shs	$410.64 million
03/28/2024	$18.21	$18.01 -1.13%	$18.35	$17.60	59,442 shs	$409.61 million
03/27/2024	$18.09	$18.21 +0.66%	$18.45	$18.00	47,860 shs	$414.28 million
03/26/2024	$16.97	$18.09 +6.60%	$19.35	$17.02	368,178 shs	$411.55 million
03/25/2024	$17.07	$16.97 -0.59%	$17.06	$16.78	31,820 shs	$386.07 million
03/22/2024	$17.40	$17.13 -1.55%	$17.51	$17.03	27,409 shs	$389.71 million
03/21/2024	$17.20	$17.40 +1.16%	$17.56	$17.06	49,718 shs	$395.85 million
03/20/2024	$16.78	$17.20 +2.50%	$17.36	$16.63	51,262 shs	$391.30 million
03/19/2024	$17.04	$16.78 -1.53%	$17.08	$16.60	73,443 shs	$381.75 million
03/18/2024	$17.88	$17.04 -4.70%	$17.90	$17.00	126,054 shs	$387.66 million
03/15/2024	$17.65	$17.85 +1.13%	$18.00	$17.65	81,383 shs	$406.09 million
03/14/2024	$17.97	$17.65 -1.78%	$18.12	$17.51	52,288 shs	$401.54 million
03/13/2024	$18.05	$17.97 -0.44%	$18.04	$17.62	58,086 shs	$408.82 million
03/12/2024	$17.63	$18.05 +2.38%	$18.07	$17.43	66,364 shs	$410.64 million
03/11/2024	$17.06	$17.63 +3.34%	$17.66	$16.94	87,302 shs	$401.08 million
03/08/2024	$16.55	$17.07 +3.14%	$17.07	$16.56	71,621 shs	$388.34 million
03/07/2024	$16.05	$16.55 +3.12%	$16.71	$16.15	53,712 shs	$376.51 million
03/06/2024	$16.15	$16.05 -0.62%	$16.29	$16.05	31,808 shs	$365.14 million
03/05/2024	$16.26	$16.15 -0.68%	$16.47	$16.15	32,498 shs	$367.41 million
03/04/2024	$16.49	$16.26 -1.39%	$16.80	$16.23	69,554 shs	$369.92 million
03/01/2024	$16.57	$16.51 -0.36%	$16.60	$16.02	60,836 shs	$375.60 million
02/29/2024	$15.90	$16.57 +4.21%	$16.83	$16.14	78,969 shs	$376.97 million
02/28/2024	$15.77	$15.90 +0.82%	$16.15	$15.08	133,214 shs	$361.73 million
02/27/2024	$15.77	$15.77	$16.23	$15.74	40,386 shs	$358.77 million
02/26/2024	$15.31	$15.77 +3.00%	$15.86	$15.20	64,255 shs	$358.77 million
02/23/2024	$14.83	$15.31 +3.24%	$15.39	$14.78	51,250 shs	$348.30 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$15.01	$14.83 -1.20%	$15.00	$14.70	32,441 shs	$337.38 million
02/21/2024	$14.98	$15.01 +0.20%	$15.04	$14.81	64,410 shs	$341.51 million
02/20/2024	$14.86	$14.98 +0.81%	$15.31	$14.81	98,548 shs	$340.80 million
02/19/2024	$14.86	$14.86	$15.31	$14.77	58,800 shs	$338.07 million
02/16/2024	$15.21	$14.86 -2.30%	$15.31	$14.77	58,882 shs	$338.10 million
02/15/2024	$15.31	$15.21 -0.65%	$15.43	$15.08	61,880 shs	$346.03 million
02/14/2024	$15.09	$15.31 +1.46%	$15.41	$15.02	49,572 shs	$348.30 million
02/13/2024	$15.60	$15.09 -3.27%	$15.39	$14.78	112,688 shs	$343.30 million
02/12/2024	$17.15	$15.60 -9.04%	$17.15	$15.59	148,022 shs	$354.90 million
02/09/2024	$14.80	$17.16 +15.91%	$17.75	$15.95	206,193 shs	$390.28 million
02/08/2024	$14.48	$14.80 +2.21%	$14.99	$14.56	51,983 shs	$336.70 million
02/07/2024	$14.63	$14.48 -1.03%	$14.63	$14.31	49,739 shs	$329.42 million
02/06/2024	$14.66	$14.63 -0.20%	$14.85	$14.49	60,197 shs	$332.86 million
02/05/2024	$15.07	$14.66 -2.72%	$15.32	$14.64	81,606 shs	$333.52 million
02/02/2024	$14.92	$15.05 +0.87%	$15.38	$14.89	50,551 shs	$342.39 million
02/01/2024	$14.94	$14.92 -0.13%	$15.14	$14.87	71,292 shs	$339.43 million
01/31/2024	$15.49	$14.94 -3.55%	$15.53	$14.94	59,008 shs	$339.89 million
01/30/2024	$15.64	$15.49 -0.96%	$15.67	$15.45	37,135 shs	$352.40 million
01/29/2024	$15.39	$15.64 +1.62%	$15.77	$15.36	87,131 shs	$355.81 million
01/26/2024	$15.77	$15.40 -2.35%	$15.84	$15.34	33,019 shs	$350.20 million
01/25/2024	$15.57	$15.77 +1.28%	$15.80	$15.53	40,374 shs	$358.61 million
01/24/2024	$15.86	$15.57 -1.83%	$16.06	$15.54	42,307 shs	$354.06 million
01/23/2024	$16.25	$15.86 -2.40%	$16.49	$15.81	42,430 shs	$360.66 million
01/22/2024	$15.26	$16.25 +6.49%	$16.28	$15.31	70,954 shs	$369.53 million
01/19/2024	$15.22	$15.26 +0.26%	$15.44	$15.05	41,208 shs	$347.01 million
01/18/2024	$15.31	$15.22 -0.59%	$15.30	$14.98	33,604 shs	$346.10 million
01/17/2024	$15.50	$15.31 -1.23%	$15.46	$15.18	41,032 shs	$352.47 million

Related Companies:

This page (NYSE:NGVC) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

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

Natural Grocers by Vitamin Cottage Stock Price Performance

NGVC Stock Chart for Thursday, April, 18, 2024

Natural Grocers by Vitamin Cottage Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info