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 )

20.82 -0.17 (-0.81%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2020 9.168 9.176 8.711 8.779 211,406 -0.29(-3.22%)
Aug 28, 2020 10.04 10.04 8.899 9.071 438,032 -0.89(-8.95%)
Aug 27, 2020 9.813 10.01 9.813 9.962 104,869 +0.03(+0.30%)
Aug 26, 2020 9.880 9.977 9.724 9.932 107,012 -0.05(-0.52%)
Aug 25, 2020 9.992 10.06 9.843 9.984 157,404 -0.01(-0.15%)
Aug 24, 2020 10.27 10.34 9.739 9.999 232,817 -0.15(-1.47%)
Aug 21, 2020 10.64 10.64 10.11 10.15 185,207 -0.53(-4.95%)
Aug 20, 2020 10.54 10.92 10.54 10.68 146,856 +0.06(+0.56%)
Aug 19, 2020 10.66 10.86 10.58 10.62 112,618 +0.02(+0.21%)
Aug 18, 2020 10.47 10.66 10.39 10.60 185,989 +0.10(+0.92%)
Aug 17, 2020 10.36 10.83 10.32 10.50 350,662 +0.20(+1.95%)
Aug 14, 2020 10.07 10.40 10.07 10.30 112,600 +0.23(+2.29%)
Aug 13, 2020 10.03 10.36 9.955 10.07 221,288 +0.12(+1.20%)
Aug 12, 2020 10.09 10.09 9.582 9.947 245,428 -0.07(-0.74%)
Aug 11, 2020 10.25 10.52 10.00 10.02 309,168 -0.14(-1.39%)
Aug 10, 2020 11.09 11.16 9.955 10.16 451,745 -0.95(-8.52%)
Aug 07, 2020 12.67 12.88 10.74 11.11 383,567 -0.86(-7.16%)
Aug 06, 2020 12.17 12.57 11.97 11.97 207,439 +0.00(+0.00%)
Aug 05, 2020 11.67 12.04 11.62 11.97 218,770 +0.34(+2.95%)
Aug 04, 2020 11.18 11.80 11.18 11.62 153,108 +0.45(+4.00%)
Aug 03, 2020 11.64 11.77 10.69 11.18 305,743 -0.62(-5.24%)
Jul 31, 2020 12.15 12.19 11.56 11.80 186,012 -0.16(-1.31%)
Jul 30, 2020 12.23 12.31 11.75 11.95 170,439 -0.30(-2.43%)
Jul 29, 2020 12.60 12.71 11.95 12.25 157,787 -0.35(-2.78%)
Jul 28, 2020 12.15 12.84 12.15 12.60 256,600 +0.28(+2.30%)
Jul 27, 2020 11.30 12.96 11.30 12.32 531,557 +0.98(+8.61%)
Jul 24, 2020 11.46 11.66 10.94 11.34 261,974 -0.26(-2.25%)
Jul 23, 2020 11.85 11.97 11.42 11.60 207,765 -0.31(-2.63%)
Jul 22, 2020 12.07 12.19 11.59 11.91 170,970 -0.18(-1.48%)
Jul 21, 2020 11.12 12.32 11.10 12.09 470,612 +1.05(+9.51%)
Jul 20, 2020 11.90 11.90 10.80 11.04 407,496 -0.78(-6.56%)
Jul 17, 2020 10.10 12.44 10.10 11.82 1,513,064 +1.74(+17.31%)
Jul 16, 2020 9.992 10.37 9.992 10.07 145,535 +0.01(+0.15%)
Jul 15, 2020 10.27 10.39 9.835 10.06 258,206 -0.04(-0.44%)
Jul 14, 2020 9.597 10.26 9.578 10.10 148,700 +0.49(+5.12%)
Jul 13, 2020 10.04 10.08 9.508 9.612 155,287 -0.28(-2.86%)
Jul 10, 2020 10.30 10.30 9.664 9.895 129,242 -0.40(-3.91%)
Jul 09, 2020 9.843 10.46 9.791 10.30 222,177 +0.39(+3.91%)
Jul 08, 2020 10.60 10.66 9.754 9.910 164,512 -0.72(-6.80%)
Jul 07, 2020 10.64 10.86 10.48 10.63 224,943 -0.10(-0.97%)
Jul 06, 2020 10.64 10.77 10.44 10.74 169,745 +0.22(+2.05%)
Jul 02, 2020 10.63 11.02 10.47 10.52 123,337 +0.04(+0.36%)
Jul 01, 2020 11.09 11.09 10.46 10.48 159,952 -0.60(-5.44%)
Jun 30, 2020 10.97 11.16 10.82 11.09 295,125 +0.08(+0.74%)
Jun 29, 2020 10.06 11.09 10.03 11.01 361,918 +0.98(+9.81%)
Jun 26, 2020 9.858 10.08 9.627 10.02 378,735 +0.08(+0.82%)
Jun 25, 2020 9.478 10.24 9.441 9.940 228,560 +0.36(+3.73%)
Jun 24, 2020 9.247 9.657 8.964 9.582 180,290 +0.30(+3.21%)
Jun 23, 2020 9.239 9.452 9.150 9.284 219,127 +0.07(+0.81%)
Jun 22, 2020 8.964 9.292 8.859 9.210 104,546 +0.25(+2.74%)
Jun 19, 2020 9.008 9.150 8.703 8.964 241,574 -0.01(-0.17%)
Jun 18, 2020 9.195 9.247 8.859 8.979 192,155 -0.25(-2.74%)
Jun 17, 2020 9.642 9.642 9.135 9.232 149,501 -0.39(-4.03%)
Jun 16, 2020 9.813 9.813 9.433 9.619 162,703 +0.04(+0.47%)
Jun 15, 2020 9.724 9.724 9.351 9.575 133,616 -0.29(-2.95%)
Jun 12, 2020 9.910 10.04 9.731 9.865 137,697 +0.13(+1.38%)
Jun 11, 2020 9.686 10.01 9.590 9.731 194,199 -0.17(-1.73%)
Jun 10, 2020 10.34 10.39 9.754 9.903 129,862 -0.63(-6.01%)
Jun 09, 2020 10.62 10.62 10.26 10.54 161,239 -0.12(-1.12%)
Jun 08, 2020 10.69 10.81 10.38 10.66 182,605 +0.04(+0.42%)
Jun 05, 2020 10.79 10.79 10.45 10.61 162,392 +0.04(+0.42%)
Jun 04, 2020 10.78 11.01 10.54 10.57 114,285 -0.21(-1.94%)
Jun 03, 2020 10.88 11.19 10.71 10.77 349,094 +0.01(+0.14%)
Jun 02, 2020 10.59 10.81 10.26 10.76 237,056 +0.20(+1.91%)
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.