Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

21.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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, 2023 10.48 10.53 9.814 10.15 116,881 -0.34(-3.24%)
May 30, 2023 10.52 10.62 10.20 10.49 55,866 -0.12(-1.13%)
May 26, 2023 10.57 10.62 10.33 10.61 34,431 +0.03(+0.26%)
May 25, 2023 10.63 10.73 10.44 10.59 25,534 -0.10(-0.94%)
May 24, 2023 10.65 10.78 10.47 10.69 38,199 +0.15(+1.47%)
May 23, 2023 10.53 10.65 10.41 10.53 28,756 +0.00(+0.00%)
May 22, 2023 10.64 10.64 10.37 10.53 23,039 -0.11(-1.03%)
May 19, 2023 10.70 10.74 10.55 10.64 23,678 +0.00(+0.00%)
May 18, 2023 10.69 10.69 10.41 10.64 47,977 +0.04(+0.34%)
May 17, 2023 10.27 10.65 10.16 10.60 34,419 +0.37(+3.65%)
May 16, 2023 10.08 10.37 10.08 10.23 32,045 +0.02(+0.18%)
May 15, 2023 10.02 10.31 9.948 10.21 52,093 +0.20(+2.00%)
May 12, 2023 10.03 10.21 9.907 10.01 15,942 -0.03(-0.27%)
May 11, 2023 10.19 10.30 9.903 10.04 30,934 -0.20(-1.96%)
May 10, 2023 9.730 10.38 9.730 10.24 58,617 +0.28(+2.84%)
May 09, 2023 9.903 10.10 9.739 9.957 166,299 -0.05(-0.46%)
May 08, 2023 10.76 10.82 10.00 10.00 38,293 -0.67(-6.31%)
May 05, 2023 9.529 10.74 9.485 10.68 82,594 +1.41(+15.24%)
May 04, 2023 9.638 9.638 9.065 9.265 79,600 -0.30(-3.14%)
May 03, 2023 9.821 9.976 9.547 9.566 44,426 -0.26(-2.60%)
May 02, 2023 9.593 9.839 9.529 9.821 46,313 +0.27(+2.86%)
May 01, 2023 9.757 9.907 9.520 9.547 25,694 -0.28(-2.87%)
Apr 28, 2023 9.748 9.985 9.748 9.830 41,571 +0.15(+1.51%)
Apr 27, 2023 10.07 10.14 9.620 9.684 39,225 -0.30(-3.01%)
Apr 26, 2023 9.994 10.22 9.957 9.985 33,164 -0.10(-0.99%)
Apr 25, 2023 10.17 10.38 10.03 10.08 57,250 -0.05(-0.54%)
Apr 24, 2023 10.00 10.19 10.00 10.14 34,956 +0.04(+0.36%)
Apr 21, 2023 9.830 10.15 9.807 10.10 34,637 +0.38(+3.94%)
Apr 20, 2023 9.566 9.834 9.566 9.720 32,091 +0.13(+1.33%)
Apr 19, 2023 9.839 10.07 9.566 9.593 32,143 -0.27(-2.77%)
Apr 18, 2023 10.09 10.09 9.830 9.866 34,760 -0.15(-1.55%)
Apr 17, 2023 9.939 10.09 9.866 10.02 24,369 +0.01(+0.09%)
Apr 14, 2023 10.02 10.04 9.884 10.01 34,524 -0.05(-0.45%)
Apr 13, 2023 9.757 10.17 9.751 10.06 40,938 +0.35(+3.56%)
Apr 12, 2023 10.19 10.19 9.675 9.711 36,233 -0.46(-4.57%)
Apr 11, 2023 10.13 10.26 9.907 10.18 20,699 +0.10(+1.00%)
Apr 10, 2023 9.957 10.11 9.930 10.08 35,852 +0.10(+1.00%)
Apr 06, 2023 10.05 10.10 9.866 9.976 22,820 -0.09(-0.90%)
Apr 05, 2023 10.26 10.39 9.939 10.07 71,897 -0.31(-2.99%)
Apr 04, 2023 10.56 10.56 10.30 10.38 23,416 -0.10(-0.96%)
Apr 03, 2023 10.74 10.75 10.37 10.48 49,836 -0.23(-2.13%)
Mar 31, 2023 10.57 10.80 10.56 10.70 59,824 +0.21(+2.00%)
Mar 30, 2023 10.35 10.54 10.32 10.49 62,279 +0.15(+1.41%)
Mar 29, 2023 10.15 10.40 10.15 10.35 40,602 +0.23(+2.25%)
Mar 28, 2023 10.09 10.18 10.04 10.12 29,844 -0.01(-0.09%)
Mar 27, 2023 9.939 10.16 9.884 10.13 33,379 +0.31(+3.15%)
Mar 24, 2023 9.657 9.930 9.657 9.821 30,309 +0.12(+1.22%)
Mar 23, 2023 9.884 9.903 9.643 9.702 36,415 -0.10(-1.02%)
Mar 22, 2023 10.05 10.16 9.802 9.802 55,497 -0.21(-2.09%)
Mar 21, 2023 10.17 10.25 9.948 10.01 122,756 -0.03(-0.27%)
Mar 20, 2023 9.921 10.13 9.812 10.04 86,606 +0.22(+2.23%)
Mar 17, 2023 9.857 9.957 9.711 9.821 80,154 -0.03(-0.28%)
Mar 16, 2023 9.766 9.966 9.684 9.848 64,359 +0.02(+0.19%)
Mar 15, 2023 9.402 9.875 9.313 9.830 48,418 +0.27(+2.86%)
Mar 14, 2023 9.702 9.839 9.447 9.556 102,755 +0.04(+0.38%)
Mar 13, 2023 9.875 9.949 9.474 9.520 88,889 -0.50(-5.00%)
Mar 10, 2023 10.01 10.09 9.812 10.02 56,619 +0.00(+0.00%)
Mar 09, 2023 10.19 10.22 9.912 10.02 85,172 -0.13(-1.26%)
Mar 08, 2023 9.857 10.16 9.789 10.15 47,856 +0.25(+2.48%)
Mar 07, 2023 9.930 9.948 9.720 9.903 65,248 +0.00(+0.00%)
Mar 06, 2023 10.16 10.18 9.821 9.903 166,624 -0.26(-2.60%)
Mar 03, 2023 10.11 10.18 9.903 10.17 100,702 +0.15(+1.45%)
Mar 02, 2023 9.894 10.05 9.821 10.02 103,101 +0.15(+1.48%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.