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 )

20.76 -0.23 (-1.10%)
Streaming Delayed Price Updated: 3:53 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 (%)
May 31, 2018 7.459 7.656 7.430 7.495 313,069 +0.02(+0.29%)
May 30, 2018 7.561 7.665 7.437 7.474 89,198 -0.04(-0.49%)
May 29, 2018 7.787 7.787 7.422 7.510 123,231 -0.30(-3.83%)
May 25, 2018 7.809 7.809 7.809 0 +0.11(+1.42%)
May 24, 2018 7.612 7.780 7.503 7.700 89,449 +0.04(+0.57%)
May 23, 2018 7.546 7.743 7.481 7.656 82,796 +0.04(+0.48%)
May 22, 2018 7.736 7.904 7.525 7.619 97,106 -0.13(-1.69%)
May 21, 2018 7.838 7.985 7.568 7.751 157,269 -0.08(-1.02%)
May 18, 2018 8.152 8.203 7.751 7.831 130,091 -0.29(-3.59%)
May 17, 2018 7.831 8.277 7.831 8.122 165,876 +0.19(+2.39%)
May 16, 2018 7.634 7.955 7.506 7.933 152,946 +0.40(+5.32%)
May 15, 2018 7.510 7.678 7.444 7.532 177,700 +0.03(+0.39%)
May 14, 2018 7.590 7.619 7.371 7.503 255,569 -0.18(-2.37%)
May 11, 2018 7.670 7.794 7.638 7.685 273,312 -0.04(-0.57%)
May 10, 2018 7.291 7.751 7.189 7.729 240,093 +0.51(+7.07%)
May 09, 2018 6.985 7.255 6.511 7.218 341,447 +0.23(+3.34%)
May 08, 2018 6.650 7.029 6.570 6.985 468,200 +0.34(+5.04%)
May 07, 2018 6.198 6.744 6.074 6.650 505,737 +0.45(+7.29%)
May 04, 2018 5.359 6.803 5.286 6.198 1,513,466 +1.17(+23.19%)
May 03, 2018 5.235 5.286 5.031 5.031 89,562 -0.21(-4.03%)
May 02, 2018 5.097 5.286 5.009 5.242 98,738 +0.15(+2.86%)
May 01, 2018 5.213 5.213 4.951 5.097 144,776 -0.12(-2.24%)
Apr 30, 2018 5.242 5.323 5.162 5.213 42,213 -0.01(-0.28%)
Apr 27, 2018 5.250 5.323 5.104 5.228 98,338 +0.00(+0.00%)
Apr 26, 2018 5.301 5.403 5.213 5.228 72,471 -0.07(-1.38%)
Apr 25, 2018 5.272 5.359 5.191 5.301 46,385 +0.01(+0.14%)
Apr 24, 2018 5.250 5.479 5.199 5.293 73,328 +0.04(+0.69%)
Apr 23, 2018 5.622 5.622 5.228 5.257 78,941 -0.35(-6.24%)
Apr 20, 2018 5.724 5.848 5.592 5.607 70,033 -0.15(-2.66%)
Apr 19, 2018 5.826 5.833 5.541 5.760 78,094 -0.07(-1.25%)
Apr 18, 2018 5.680 5.968 5.673 5.833 110,365 +0.23(+4.03%)
Apr 17, 2018 5.344 5.702 5.221 5.607 117,891 +0.32(+6.07%)
Apr 16, 2018 5.191 5.341 5.075 5.286 70,724 +0.11(+2.11%)
Apr 13, 2018 5.264 5.264 5.031 5.177 125,001 -0.09(-1.66%)
Apr 12, 2018 5.279 5.337 5.184 5.264 53,494 +0.01(+0.28%)
Apr 11, 2018 5.191 5.323 5.148 5.250 67,600 +0.04(+0.84%)
Apr 10, 2018 5.155 5.235 5.111 5.206 64,983 +0.08(+1.56%)
Apr 09, 2018 5.177 5.213 5.097 5.126 83,428 -0.03(-0.57%)
Apr 06, 2018 5.118 5.286 5.111 5.155 68,047 +0.02(+0.43%)
Apr 05, 2018 5.177 5.184 5.060 5.133 114,911 -0.01(-0.28%)
Apr 04, 2018 5.089 5.213 5.067 5.148 44,196 +0.01(+0.28%)
Apr 03, 2018 5.104 5.170 5.082 5.133 73,558 +0.07(+1.29%)
Apr 02, 2018 5.140 5.228 5.009 5.067 153,947 -0.15(-2.93%)
Mar 29, 2018 5.221 5.221 5.221 0 +0.01(+0.14%)
Mar 28, 2018 5.191 5.359 5.148 5.213 58,297 +0.02(+0.42%)
Mar 27, 2018 5.235 5.286 5.111 5.191 57,568 +0.01(+0.14%)
Mar 26, 2018 5.374 5.374 5.082 5.184 87,543 -0.15(-2.74%)
Mar 23, 2018 5.447 5.571 5.301 5.330 69,001 -0.09(-1.75%)
Mar 22, 2018 5.410 5.454 5.344 5.425 64,246 +0.00(+0.00%)
Mar 21, 2018 5.505 5.582 5.352 5.425 88,706 -0.11(-1.98%)
Mar 20, 2018 5.454 5.578 5.370 5.534 83,930 +0.09(+1.74%)
Mar 19, 2018 5.454 5.483 5.308 5.439 82,273 -0.02(-0.40%)
Mar 16, 2018 5.381 5.549 5.359 5.461 134,447 +0.07(+1.35%)
Mar 15, 2018 5.585 5.658 5.381 5.388 69,885 -0.16(-2.89%)
Mar 14, 2018 5.417 5.629 5.417 5.549 102,478 +0.13(+2.42%)
Mar 13, 2018 5.665 5.727 5.323 5.417 117,614 -0.25(-4.38%)
Mar 12, 2018 5.425 5.716 5.293 5.665 122,542 +0.23(+4.16%)
Mar 09, 2018 5.155 5.476 5.155 5.439 142,780 +0.34(+6.57%)
Mar 08, 2018 5.337 5.432 5.075 5.104 119,891 -0.23(-4.37%)
Mar 07, 2018 5.315 5.337 92,516 -0.25(-4.44%)
Mar 06, 2018 5.264 5.607 5.264 5.585 115,505 +0.32(+6.09%)
Mar 05, 2018 5.293 5.417 5.228 5.264 91,977 -0.03(-0.55%)
Mar 02, 2018 5.075 5.317 5.075 5.293 83,597 +0.18(+3.57%)
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.