Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.84 -0.15 (-0.74%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.833 5.928 5.640 5.731 595,819 -0.04(-0.76%)
Nov 29, 2017 5.694 5.935 5.694 5.775 235,940 +0.12(+2.19%)
Nov 28, 2017 5.636 5.760 5.519 5.651 191,913 +0.04(+0.78%)
Nov 27, 2017 5.155 5.731 5.140 5.607 383,364 +0.47(+9.23%)
Nov 24, 2017 5.177 5.425 5.067 5.133 186,230 -0.01(-0.14%)
Nov 22, 2017 4.681 5.191 4.681 5.140 282,106 +0.45(+9.64%)
Nov 21, 2017 4.666 4.794 4.543 4.688 343,229 +0.06(+1.26%)
Nov 20, 2017 4.528 4.900 4.382 4.630 556,373 +0.07(+1.60%)
Nov 17, 2017 4.265 4.761 4.054 4.557 1,202,854 +0.69(+17.92%)
Nov 16, 2017 3.602 3.915 3.602 3.864 419,068 +0.31(+8.83%)
Nov 15, 2017 3.711 3.711 3.522 3.551 790,883 -0.17(-4.51%)
Nov 14, 2017 3.806 3.894 3.580 3.719 325,171 -0.08(-2.11%)
Nov 13, 2017 3.850 3.901 3.781 3.799 116,698 -0.09(-2.25%)
Nov 10, 2017 3.806 3.988 3.806 3.886 167,954 +0.10(+2.70%)
Nov 09, 2017 3.740 3.799 3.711 3.784 58,721 +0.02(+0.58%)
Nov 08, 2017 3.689 3.791 3.646 3.762 147,727 +0.04(+0.98%)
Nov 07, 2017 3.791 3.915 3.587 3.726 138,009 -0.10(-2.67%)
Nov 06, 2017 3.653 3.864 3.616 3.828 471,525 +0.21(+5.85%)
Nov 03, 2017 3.631 3.697 3.602 3.616 142,110 -0.01(-0.20%)
Nov 02, 2017 3.624 3.682 3.558 3.624 175,725 +0.02(+0.61%)
Nov 01, 2017 3.573 3.697 3.565 3.602 91,974 +0.02(+0.61%)
Oct 31, 2017 3.522 3.631 3.502 3.580 151,262 +0.02(+0.61%)
Oct 30, 2017 3.544 3.624 3.500 3.558 127,364 +0.04(+1.04%)
Oct 27, 2017 3.660 3.667 3.500 3.522 175,119 -0.17(-4.55%)
Oct 26, 2017 3.726 3.791 3.653 3.689 95,821 -0.04(-0.98%)
Oct 25, 2017 3.791 3.799 3.667 3.726 104,197 -0.07(-1.73%)
Oct 24, 2017 3.806 3.857 3.777 3.791 134,441 -0.01(-0.38%)
Oct 23, 2017 3.813 3.825 3.755 3.806 123,907 -0.03(-0.76%)
Oct 20, 2017 3.791 3.908 3.762 3.835 209,479 +0.07(+1.74%)
Oct 19, 2017 3.653 3.777 3.646 3.770 161,451 +0.09(+2.38%)
Oct 18, 2017 3.565 3.777 3.536 3.682 271,932 +0.13(+3.70%)
Oct 17, 2017 3.755 3.806 3.492 3.551 579,563 -0.20(-5.44%)
Oct 16, 2017 4.171 4.200 3.748 3.755 300,451 -0.39(-9.33%)
Oct 13, 2017 4.076 4.200 4.069 4.141 175,535 +0.07(+1.79%)
Oct 12, 2017 4.054 4.123 3.966 4.069 125,638 +0.01(+0.36%)
Oct 11, 2017 4.141 4.251 4.010 4.054 288,647 -0.04(-1.07%)
Oct 10, 2017 4.039 4.222 4.039 4.098 139,512 +0.07(+1.81%)
Oct 09, 2017 4.134 4.245 4.010 4.025 238,890 -0.11(-2.65%)
Oct 06, 2017 4.171 4.214 4.098 4.134 87,203 -0.07(-1.56%)
Oct 05, 2017 4.178 4.273 4.154 4.200 154,345 +0.02(+0.52%)
Oct 04, 2017 4.163 4.207 4.127 4.178 152,124 +0.02(+0.53%)
Oct 03, 2017 4.039 4.200 4.017 4.156 184,706 +0.15(+3.64%)
Oct 02, 2017 4.069 4.098 3.974 4.010 161,403 -0.06(-1.43%)
Sep 29, 2017 3.959 4.090 3.945 4.069 300,232 +0.11(+2.76%)
Sep 28, 2017 4.214 4.258 3.945 3.959 260,586 -0.31(-7.34%)
Sep 27, 2017 4.141 4.287 4.098 4.273 136,252 +0.16(+3.90%)
Sep 26, 2017 4.069 4.141 4.039 4.112 141,558 +0.01(+0.18%)
Sep 25, 2017 4.025 4.156 4.025 4.105 160,371 +0.08(+1.99%)
Sep 22, 2017 4.017 4.141 3.988 4.025 132,246 +0.02(+0.55%)
Sep 21, 2017 4.039 4.076 3.966 4.003 158,679 -0.05(-1.26%)
Sep 20, 2017 4.010 4.105 3.959 4.054 143,082 +0.04(+1.09%)
Sep 19, 2017 4.025 4.171 3.955 4.010 221,461 -0.01(-0.18%)
Sep 18, 2017 4.069 4.134 3.952 4.017 166,285 -0.06(-1.43%)
Sep 15, 2017 4.054 4.229 3.966 4.076 241,419 +0.04(+1.09%)
Sep 14, 2017 4.120 4.156 4.017 4.032 128,248 -0.09(-2.30%)
Sep 13, 2017 4.083 4.236 4.083 4.127 128,979 +0.04(+0.89%)
Sep 12, 2017 4.149 4.251 4.062 4.090 179,578 -0.04(-1.06%)
Sep 11, 2017 4.076 4.265 4.061 4.134 284,750 +0.06(+1.43%)
Sep 08, 2017 4.214 4.214 3.974 4.076 228,372 -0.15(-3.62%)
Sep 07, 2017 3.988 4.251 3.988 4.229 268,557 +0.21(+5.26%)
Sep 06, 2017 4.017 4.098 3.945 4.017 314,463 +0.00(+0.00%)
Sep 05, 2017 4.280 4.375 4.010 4.017 347,196 -0.25(-5.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.