Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National General Holdings Corp (NQ: NGHCN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 18.70 18.90 18.70 18.78 25,706 -0.04(-0.21%)
Jan 30, 2018 18.73 18.92 18.72 18.82 43,864 -0.01(-0.04%)
Jan 29, 2018 18.92 18.92 18.76 18.83 62,272 -0.04(-0.21%)
Jan 26, 2018 18.84 18.89 18.63 18.87 43,309 +0.03(+0.17%)
Jan 25, 2018 18.92 18.92 18.64 18.84 79,276 -0.04(-0.21%)
Jan 24, 2018 18.91 18.92 18.78 18.88 21,151 -0.02(-0.13%)
Jan 23, 2018 18.92 19.07 18.72 18.90 27,992 +0.00(+0.00%)
Jan 22, 2018 18.54 18.99 18.52 18.90 108,395 +0.38(+2.04%)
Jan 19, 2018 18.63 18.70 18.28 18.52 60,113 -0.17(-0.89%)
Jan 18, 2018 18.96 19.02 18.23 18.69 141,514 -0.46(-2.43%)
Jan 17, 2018 19.27 19.38 19.13 19.15 99,399 -0.30(-1.54%)
Jan 16, 2018 19.70 19.70 19.10 19.45 102,726 -0.16(-0.80%)
Jan 12, 2018 19.61 19.61 19.61 0 -0.09(-0.48%)
Jan 11, 2018 19.86 19.86 19.67 19.70 37,990 -0.16(-0.79%)
Jan 10, 2018 19.85 19.96 19.84 19.86 32,185 +0.01(+0.04%)
Jan 09, 2018 19.77 19.85 19.77 19.85 39,438 +0.08(+0.40%)
Jan 08, 2018 19.59 19.77 19.59 19.77 45,452 +0.13(+0.68%)
Jan 05, 2018 19.59 19.73 19.59 19.64 34,719 -0.05(-0.24%)
Jan 04, 2018 19.62 19.73 19.59 19.69 32,646 +0.02(+0.08%)
Jan 03, 2018 19.66 19.70 19.62 19.67 19,110 +0.03(+0.16%)
Jan 02, 2018 19.73 19.62 19.64 31,784 -0.09(-0.44%)
Dec 29, 2017 19.73 19.73 19.73 0 +0.02(+0.08%)
Dec 28, 2017 19.70 19.74 19.62 19.71 27,419 +0.18(+0.92%)
Dec 27, 2017 19.61 19.76 19.52 19.53 37,429 -0.05(-0.28%)
Dec 26, 2017 19.50 19.59 19.43 19.59 27,730 -0.02(-0.08%)
Dec 22, 2017 19.52 19.60 19.47 19.60 33,105 +0.12(+0.60%)
Dec 21, 2017 19.45 19.55 19.45 19.48 26,434 +0.10(+0.52%)
Dec 20, 2017 19.45 19.59 19.35 19.38 79,960 -0.06(-0.32%)
Dec 19, 2017 19.55 19.55 19.44 19.45 74,471 -0.10(-0.51%)
Dec 18, 2017 19.59 19.62 19.51 19.55 29,455 +0.05(+0.24%)
Dec 15, 2017 19.53 19.66 19.49 19.50 17,686 +0.01(+0.04%)
Dec 14, 2017 19.53 19.53 19.46 19.49 9,085 +0.00(+0.02%)
Dec 13, 2017 19.63 19.69 19.47 19.49 30,638 -0.15(-0.77%)
Dec 12, 2017 19.59 19.64 19.52 19.64 7,471 +0.12(+0.59%)
Dec 11, 2017 19.65 19.69 19.52 19.52 33,261 -0.11(-0.56%)
Dec 08, 2017 19.57 19.64 19.57 19.63 1,423 +0.02(+0.13%)
Dec 07, 2017 19.51 19.63 19.51 19.61 12,740 +0.10(+0.52%)
Dec 06, 2017 19.51 19.57 19.45 19.51 46,190 +0.02(+0.12%)
Dec 05, 2017 19.64 19.65 19.47 19.48 64,564 -0.15(-0.75%)
Dec 04, 2017 19.65 19.52 19.63 16,275 +0.05(+0.24%)
Dec 01, 2017 19.66 19.66 19.50 19.59 22,116 -0.08(-0.39%)
Nov 30, 2017 19.60 19.72 19.60 19.66 13,299 +0.05(+0.24%)
Nov 29, 2017 19.72 19.72 19.60 19.62 9,617 -0.07(-0.35%)
Nov 28, 2017 19.75 19.65 19.69 11,914 -0.07(-0.33%)
Nov 27, 2017 19.72 19.75 19.69 19.75 5,476 +0.03(+0.14%)
Nov 24, 2017 19.79 19.79 19.72 19.72 2,502 -0.06(-0.31%)
Nov 22, 2017 19.79 19.79 19.65 19.79 11,238 +0.04(+0.20%)
Nov 21, 2017 19.63 19.76 19.63 19.75 10,726 +0.17(+0.87%)
Nov 20, 2017 19.09 19.64 19.09 19.58 20,886 +0.09(+0.46%)
Nov 17, 2017 19.46 19.55 19.43 19.49 7,147 +0.06(+0.30%)
Nov 16, 2017 19.41 19.52 19.38 19.43 15,708 +0.05(+0.24%)
Nov 15, 2017 19.40 19.43 19.32 19.38 11,040 +0.08(+0.40%)
Nov 14, 2017 19.47 19.55 19.29 19.31 45,647 -0.16(-0.83%)
Nov 13, 2017 19.43 19.49 19.41 19.47 10,926 +0.07(+0.36%)
Nov 10, 2017 19.42 19.48 19.40 19.40 14,279 -0.02(-0.12%)
Nov 09, 2017 19.49 19.57 19.41 19.42 55,627 -0.07(-0.36%)
Nov 08, 2017 19.55 19.55 19.45 19.49 12,271 +0.02(+0.12%)
Nov 07, 2017 19.45 19.49 19.44 19.47 10,666 +0.02(+0.12%)
Nov 06, 2017 19.65 19.65 19.43 19.45 11,060 -0.12(-0.63%)
Nov 03, 2017 19.62 19.62 19.47 19.57 8,959 -0.06(-0.32%)
Nov 02, 2017 19.73 19.73 19.61 19.63 10,740 -0.09(-0.47%)
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.