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, 2017 7.350 7.364 7.196 7.226 54,071 -0.12(-1.69%)
May 30, 2017 7.167 7.401 7.073 7.350 73,234 +0.20(+2.75%)
May 26, 2017 7.138 7.207 7.043 7.153 52,174 +0.04(+0.51%)
May 25, 2017 7.094 7.255 7.051 7.116 101,277 +0.04(+0.62%)
May 24, 2017 7.065 7.094 6.990 7.073 52,981 +0.01(+0.10%)
May 23, 2017 7.175 7.175 7.014 7.065 82,608 -0.07(-1.02%)
May 22, 2017 6.963 7.175 6.883 7.138 69,218 +0.24(+3.49%)
May 19, 2017 6.919 6.963 6.839 6.898 124,148 -0.01(-0.21%)
May 18, 2017 6.854 7.018 6.832 6.912 109,647 +0.07(+0.96%)
May 17, 2017 7.000 7.054 6.730 6.846 383,126 -0.20(-2.80%)
May 16, 2017 7.218 7.218 7.029 7.043 109,143 -0.21(-2.91%)
May 15, 2017 7.189 7.299 7.189 7.255 67,335 +0.04(+0.50%)
May 12, 2017 7.495 7.495 7.153 7.218 125,084 -0.31(-4.07%)
May 11, 2017 7.364 7.546 7.364 7.525 85,746 +0.04(+0.58%)
May 10, 2017 7.204 7.510 7.116 7.481 71,012 +0.23(+3.12%)
May 09, 2017 7.233 7.291 7.160 7.255 64,076 +0.08(+1.12%)
May 08, 2017 7.277 7.474 7.145 7.175 216,892 -0.04(-0.61%)
May 05, 2017 7.656 7.875 7.211 7.218 315,869 -0.66(-8.33%)
May 04, 2017 7.831 8.013 7.751 7.875 92,399 +0.07(+0.93%)
May 03, 2017 7.845 7.845 7.707 7.802 230,510 -0.07(-0.83%)
May 02, 2017 7.765 7.889 7.649 7.867 148,220 +0.11(+1.41%)
May 01, 2017 7.918 7.940 7.634 7.758 93,265 -0.22(-2.74%)
Apr 28, 2017 8.305 8.348 7.947 7.977 57,877 -0.31(-3.78%)
Apr 27, 2017 8.334 8.465 8.254 8.290 68,351 -0.01(-0.18%)
Apr 26, 2017 8.035 8.363 8.035 8.305 66,058 +0.26(+3.26%)
Apr 25, 2017 8.028 8.108 7.955 8.042 69,808 +0.07(+0.82%)
Apr 24, 2017 7.926 8.020 7.860 7.977 97,780 +0.14(+1.77%)
Apr 21, 2017 7.896 7.977 7.816 7.838 99,063 -0.04(-0.46%)
Apr 20, 2017 7.984 7.984 7.860 7.875 69,560 +0.00(+0.00%)
Apr 19, 2017 7.889 7.896 7.824 7.875 97,224 +0.03(+0.37%)
Apr 18, 2017 7.889 7.955 7.765 7.845 52,582 -0.04(-0.55%)
Apr 17, 2017 7.678 7.940 7.620 7.889 61,063 +0.21(+2.75%)
Apr 13, 2017 7.590 7.714 7.590 7.678 52,033 +0.06(+0.77%)
Apr 12, 2017 7.700 7.758 7.546 7.619 86,237 -0.04(-0.57%)
Apr 11, 2017 7.765 7.853 7.597 7.663 96,061 -0.05(-0.66%)
Apr 10, 2017 7.357 7.787 7.350 7.714 237,427 +0.37(+5.06%)
Apr 07, 2017 7.357 7.474 7.328 7.342 78,300 -0.02(-0.30%)
Apr 06, 2017 7.408 7.495 7.320 7.364 97,274 -0.04(-0.49%)
Apr 05, 2017 7.466 7.634 7.379 7.401 118,863 -0.05(-0.68%)
Apr 04, 2017 7.430 7.692 7.291 7.452 195,748 +0.04(+0.59%)
Apr 03, 2017 7.627 7.627 7.401 7.408 77,457 -0.17(-2.21%)
Mar 31, 2017 7.576 7.641 7.532 7.576 70,934 +0.04(+0.48%)
Mar 30, 2017 7.583 7.663 7.474 7.539 68,061 -0.04(-0.58%)
Mar 29, 2017 7.546 7.634 7.517 7.583 157,831 -0.01(-0.10%)
Mar 28, 2017 7.612 7.612 7.488 7.590 59,508 -0.03(-0.38%)
Mar 27, 2017 7.539 7.641 7.437 7.619 89,227 +0.04(+0.58%)
Mar 24, 2017 7.670 7.670 7.539 7.576 68,445 -0.07(-0.95%)
Mar 23, 2017 7.692 7.780 7.597 7.649 305,232 -0.01(-0.10%)
Mar 22, 2017 7.743 7.743 7.589 7.656 80,087 -0.06(-0.76%)
Mar 21, 2017 7.911 7.911 7.700 7.714 78,878 -0.18(-2.31%)
Mar 20, 2017 8.108 8.210 7.787 7.896 82,190 -0.15(-1.81%)
Mar 17, 2017 7.940 8.064 7.853 8.042 146,097 +0.14(+1.75%)
Mar 16, 2017 7.670 7.918 7.670 7.904 78,077 +0.27(+3.53%)
Mar 15, 2017 7.554 7.649 7.474 7.634 77,476 +0.13(+1.75%)
Mar 14, 2017 7.452 7.532 7.291 7.503 115,313 +0.07(+0.88%)
Mar 13, 2017 7.546 7.619 7.430 7.437 174,906 -0.10(-1.35%)
Mar 10, 2017 7.831 7.896 7.532 7.539 148,099 -0.28(-3.54%)
Mar 09, 2017 7.940 7.940 7.780 7.816 143,980 -0.11(-1.38%)
Mar 08, 2017 7.911 8.035 7.875 7.926 105,086 +0.01(+0.09%)
Mar 07, 2017 8.356 8.392 7.911 7.918 144,837 -0.41(-4.90%)
Mar 06, 2017 8.793 8.793 8.290 8.327 125,523 -0.46(-5.23%)
Mar 03, 2017 8.793 8.822 8.604 8.786 176,702 +0.04(+0.42%)
Mar 02, 2017 8.793 9.034 8.720 8.749 131,443 -0.08(-0.91%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.