Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

20.86 -0.44 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2016 9.765 9.845 9.612 9.656 78,684 -0.09(-0.90%)
May 27, 2016 9.962 9.743 9.743 9.743 90,153 -0.19(-1.91%)
May 26, 2016 9.838 10.04 9.831 9.933 93,205 +0.06(+0.59%)
May 25, 2016 9.845 9.948 9.787 9.875 50,624 +0.03(+0.30%)
May 24, 2016 9.758 9.948 9.678 9.845 128,160 +0.10(+1.05%)
May 23, 2016 9.467 9.853 9.467 9.743 109,035 +0.26(+2.77%)
May 20, 2016 9.437 9.583 9.408 9.481 136,771 +0.09(+1.01%)
May 19, 2016 9.401 9.452 9.292 9.386 226,495 -0.07(-0.77%)
May 18, 2016 9.467 9.532 9.335 9.459 95,108 -0.01(-0.08%)
May 17, 2016 9.831 9.940 9.430 9.467 113,696 -0.36(-3.64%)
May 16, 2016 9.838 9.991 9.736 9.824 102,406 +0.01(+0.07%)
May 13, 2016 9.838 9.984 9.707 9.816 121,575 -0.07(-0.74%)
May 12, 2016 9.707 9.977 9.539 9.889 252,631 +0.24(+2.49%)
May 11, 2016 9.816 9.882 9.576 9.649 193,853 -0.23(-2.29%)
May 10, 2016 10.14 10.14 9.706 9.875 130,707 -0.23(-2.24%)
May 09, 2016 9.802 10.33 9.802 10.10 407,261 +0.31(+3.20%)
May 06, 2016 9.962 10.02 9.277 9.787 288,129 +0.15(+1.51%)
May 05, 2016 9.590 9.722 9.386 9.641 145,862 +0.10(+1.07%)
May 04, 2016 9.474 9.598 9.262 9.539 212,016 +0.04(+0.38%)
May 03, 2016 9.692 9.692 9.496 9.503 212,431 -0.21(-2.18%)
May 02, 2016 9.933 9.933 9.627 9.714 149,995 -0.02(-0.22%)
Apr 29, 2016 9.816 9.860 9.722 9.736 361,413 -0.09(-0.96%)
Apr 28, 2016 9.816 9.977 9.744 9.831 175,149 -0.01(-0.15%)
Apr 27, 2016 9.948 9.956 9.780 9.845 244,153 -0.07(-0.66%)
Apr 26, 2016 9.882 10.06 9.838 9.911 217,731 -0.02(-0.22%)
Apr 25, 2016 9.948 10.06 9.627 9.933 550,893 +0.20(+2.10%)
Apr 22, 2016 10.17 10.21 9.576 9.729 753,766 -0.25(-2.48%)
Apr 21, 2016 11.83 11.83 9.824 9.977 2,357,846 -4.88(-32.83%)
Apr 20, 2016 13.91 15.03 13.91 14.85 70,942 +0.90(+6.42%)
Apr 19, 2016 14.20 14.20 13.80 13.96 76,450 -0.25(-1.79%)
Apr 18, 2016 14.36 14.48 14.01 14.21 63,235 -0.15(-1.02%)
Apr 15, 2016 14.35 14.61 14.21 14.36 40,629 +0.04(+0.31%)
Apr 14, 2016 14.96 14.96 14.25 14.31 84,093 -0.26(-1.75%)
Apr 13, 2016 14.53 14.76 14.48 14.57 105,887 +0.13(+0.91%)
Apr 12, 2016 14.34 14.52 14.27 14.44 75,045 +0.14(+0.97%)
Apr 11, 2016 14.80 14.86 14.28 14.30 86,155 -0.48(-3.25%)
Apr 08, 2016 14.74 14.80 14.52 14.78 47,323 +0.12(+0.85%)
Apr 07, 2016 14.92 15.15 14.58 14.66 46,846 -0.37(-2.47%)
Apr 06, 2016 14.36 15.07 14.30 15.03 77,566 +0.63(+4.41%)
Apr 05, 2016 14.33 14.50 14.33 14.39 64,348 -0.07(-0.45%)
Apr 04, 2016 15.36 15.39 14.39 14.46 183,750 -0.93(-6.06%)
Apr 01, 2016 15.42 16.01 15.22 15.39 181,997 -0.11(-0.71%)
Mar 31, 2016 15.74 15.89 15.49 15.50 58,291 -0.26(-1.66%)
Mar 30, 2016 15.76 16.18 15.60 15.76 270,805 +0.03(+0.19%)
Mar 29, 2016 15.55 15.86 15.53 15.73 75,921 +0.19(+1.22%)
Mar 28, 2016 15.54 15.84 15.34 15.54 66,377 -0.02(-0.14%)
Mar 24, 2016 15.41 15.57 15.57 15.57 88,506 +0.04(+0.23%)
Mar 23, 2016 15.77 15.82 15.48 15.53 53,872 -0.18(-1.16%)
Mar 22, 2016 15.58 15.92 15.50 15.71 55,332 +0.03(+0.19%)
Mar 21, 2016 15.63 15.96 15.49 15.68 145,519 +0.16(+1.03%)
Mar 18, 2016 15.56 15.82 15.46 15.52 144,608 +0.07(+0.42%)
Mar 17, 2016 15.31 15.61 15.12 15.46 39,544 +0.18(+1.19%)
Mar 16, 2016 15.04 15.37 15.00 15.27 55,981 +0.23(+1.50%)
Mar 15, 2016 15.25 15.39 15.01 15.05 49,342 -0.20(-1.34%)
Mar 14, 2016 15.22 15.44 15.17 15.25 49,525 +0.09(+0.63%)
Mar 11, 2016 14.87 15.30 14.68 15.16 58,200 +0.44(+2.97%)
Mar 10, 2016 15.49 15.49 14.56 14.72 155,855 -0.42(-2.74%)
Mar 09, 2016 15.03 15.30 14.91 15.14 130,042 +0.21(+1.42%)
Mar 08, 2016 15.12 15.35 14.90 14.92 61,714 -0.23(-1.54%)
Mar 07, 2016 14.85 15.41 14.85 15.16 65,175 +0.23(+1.51%)
Mar 04, 2016 14.94 15.38 14.88 14.93 77,141 +0.04(+0.24%)
Mar 03, 2016 14.92 14.93 14.69 14.90 68,251 +0.03(+0.20%)
Mar 02, 2016 14.79 15.09 14.62 14.87 48,250 +0.15(+1.04%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.