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, 2019 17.44 17.62 16.93 16.93 118,986 -0.51(-2.94%)
Jan 30, 2019 17.09 17.55 17.08 17.44 64,174 +0.37(+2.15%)
Jan 29, 2019 17.09 17.23 16.87 17.08 31,973 -0.07(-0.42%)
Jan 28, 2019 17.27 17.32 16.86 17.15 38,872 -0.29(-1.64%)
Jan 25, 2019 17.38 17.82 17.30 17.44 35,484 +0.29(+1.69%)
Jan 24, 2019 17.65 17.86 17.08 17.15 42,934 -0.62(-3.47%)
Jan 23, 2019 18.40 18.46 17.66 17.76 54,309 -0.53(-2.89%)
Jan 22, 2019 18.59 19.08 17.93 18.29 37,108 -0.50(-2.64%)
Jan 18, 2019 18.79 19.09 18.60 18.79 21,080 -0.09(-0.45%)
Jan 17, 2019 19.06 19.09 18.67 18.87 16,756 -0.10(-0.54%)
Jan 16, 2019 18.93 19.08 18.81 18.97 26,038 +0.23(+1.23%)
Jan 15, 2019 18.86 18.86 18.55 18.74 22,671 +0.02(+0.09%)
Jan 14, 2019 18.70 18.76 18.51 18.73 11,232 +0.22(+1.20%)
Jan 11, 2019 18.34 18.62 18.32 18.50 14,873 +0.19(+1.03%)
Jan 10, 2019 18.08 18.49 18.08 18.32 8,102 +0.03(+0.19%)
Jan 09, 2019 18.91 19.00 18.28 18.28 32,801 -0.61(-3.25%)
Jan 08, 2019 19.21 19.28 18.61 18.90 19,793 -0.10(-0.54%)
Jan 07, 2019 18.47 19.00 18.47 19.00 30,193 +0.65(+3.54%)
Jan 04, 2019 18.21 18.48 18.06 18.35 35,016 +0.45(+2.50%)
Jan 03, 2019 17.54 17.97 17.54 17.90 16,291 +0.09(+0.51%)
Jan 02, 2019 16.95 17.97 16.95 17.81 48,996 +0.85(+4.98%)
Dec 31, 2018 16.91 17.12 16.87 16.97 69,681 +0.09(+0.51%)
Dec 28, 2018 16.79 16.88 16.65 16.88 37,007 +0.28(+1.67%)
Dec 27, 2018 16.80 16.83 15.81 16.60 83,739 -0.16(-0.97%)
Dec 26, 2018 16.52 17.05 16.43 16.77 45,015 +0.10(+0.60%)
Dec 24, 2018 16.45 16.86 16.45 16.67 25,546 +0.12(+0.71%)
Dec 21, 2018 16.55 16.60 15.97 16.55 59,847 +0.08(+0.51%)
Dec 20, 2018 17.05 17.15 15.66 16.47 72,603 -0.08(-0.50%)
Dec 19, 2018 15.84 16.71 15.68 16.55 76,459 +0.83(+5.30%)
Dec 18, 2018 16.51 16.51 15.18 15.72 96,349 -0.79(-4.80%)
Dec 17, 2018 17.13 17.18 16.16 16.51 87,758 -0.83(-4.81%)
Dec 14, 2018 17.83 17.83 17.31 17.34 21,108 -0.42(-2.35%)
Dec 13, 2018 18.28 18.29 17.53 17.76 42,647 -0.40(-2.20%)
Dec 12, 2018 18.73 18.76 18.16 18.16 36,062 -0.36(-1.93%)
Dec 11, 2018 19.07 19.17 18.44 18.52 24,127 -0.46(-2.44%)
Dec 10, 2018 19.09 19.09 18.76 18.98 11,851 -0.07(-0.37%)
Dec 07, 2018 19.38 19.38 18.75 19.05 25,426 -0.10(-0.52%)
Dec 06, 2018 19.29 19.30 19.11 19.15 21,121 -0.26(-1.33%)
Dec 04, 2018 19.33 19.44 19.14 19.41 27,824 +0.08(+0.43%)
Dec 03, 2018 19.05 19.38 19.02 19.33 13,599 +0.21(+1.09%)
Nov 30, 2018 19.44 19.68 19.03 19.12 38,619 -0.48(-2.43%)
Nov 29, 2018 19.69 19.70 19.59 19.59 17,960 -0.10(-0.51%)
Nov 28, 2018 19.68 19.75 19.66 19.69 14,518 -0.07(-0.34%)
Nov 27, 2018 19.64 19.83 19.64 19.76 11,018 +0.04(+0.21%)
Nov 26, 2018 19.74 19.96 19.34 19.72 43,062 -0.14(-0.71%)
Nov 23, 2018 19.93 19.93 19.85 19.86 959 -0.03(-0.17%)
Nov 21, 2018 19.89 19.89 19.89 0 +0.23(+1.19%)
Nov 20, 2018 19.75 19.78 19.53 19.66 19,988 -0.23(-1.17%)
Nov 19, 2018 19.88 19.89 19.87 19.89 2,765 +0.02(+0.08%)
Nov 16, 2018 20.02 20.02 19.84 19.88 9,954 +0.03(+0.17%)
Nov 15, 2018 19.73 19.89 19.64 19.84 20,961 +0.13(+0.63%)
Nov 14, 2018 19.97 20.06 19.55 19.72 34,850 -0.35(-1.72%)
Nov 13, 2018 20.03 20.09 20.03 20.07 20,763 +0.00(+0.02%)
Nov 12, 2018 20.08 20.14 19.95 20.06 17,906 -0.05(-0.26%)
Nov 09, 2018 20.12 20.13 20.01 20.11 9,834 +0.01(+0.05%)
Nov 08, 2018 20.09 20.16 20.09 20.10 9,909 +0.07(+0.37%)
Nov 07, 2018 20.15 20.18 19.94 20.03 22,689 -0.10(-0.48%)
Nov 06, 2018 19.97 20.14 19.93 20.12 16,603 +0.23(+1.16%)
Nov 05, 2018 19.64 19.96 19.64 19.89 34,167 -0.08(-0.42%)
Nov 02, 2018 20.01 20.01 19.86 19.98 9,834 +0.04(+0.21%)
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.