National General Hld (NQ: NGHC )

34.06 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 34.10 34.14 34.05 34.06 1,162,854 +0.01(+0.03%)
Nov 23, 2020 34.12 34.12 34.04 34.05 709,050 -0.03(-0.09%)
Nov 20, 2020 34.08 34.11 34.08 34.08 345,200 -0.02(-0.06%)
Nov 19, 2020 34.11 34.12 34.09 34.10 339,422 -0.01(-0.03%)
Nov 18, 2020 34.12 34.16 34.10 34.11 777,129 -0.02(-0.06%)
Nov 17, 2020 34.10 34.15 34.09 34.13 595,329 +0.00(+0.00%)
Nov 16, 2020 34.14 34.15 34.08 34.13 787,326 +0.04(+0.12%)
Nov 13, 2020 34.12 34.14 34.06 34.09 676,200 +0.00(+0.00%)
Nov 12, 2020 34.07 34.14 34.03 34.09 598,528 -0.01(-0.03%)
Nov 11, 2020 34.02 34.14 34.02 34.10 754,149 +0.10(+0.29%)
Nov 10, 2020 34.09 34.09 33.97 34.00 2,006,728 +0.00(+0.00%)
Nov 09, 2020 34.09 34.20 34.00 34.00 881,702 -0.06(-0.18%)
Nov 06, 2020 34.10 34.20 34.04 34.06 1,095,000 -0.06(-0.18%)
Nov 05, 2020 34.02 34.28 34.02 34.12 380,263 +0.05(+0.15%)
Nov 04, 2020 33.98 34.07 33.97 34.07 1,231,237 +0.06(+0.18%)
Nov 03, 2020 34.10 34.10 33.97 34.01 371,841 +0.03(+0.09%)
Nov 02, 2020 34.01 34.05 33.96 33.98 440,888 +0.01(+0.03%)
Oct 30, 2020 33.97 34.01 33.96 33.97 590,700 -0.02(-0.06%)
Oct 29, 2020 33.96 33.99 33.95 33.99 412,196 +0.04(+0.12%)
Oct 28, 2020 33.96 34.01 33.95 33.95 428,279 -0.04(-0.12%)
Oct 27, 2020 33.98 34.02 33.96 33.99 241,481 +0.00(+0.00%)
Oct 26, 2020 33.96 34.03 33.96 33.99 841,370 +0.05(+0.15%)
Oct 23, 2020 34.10 34.10 33.92 33.94 831,400 +0.02(+0.06%)
Oct 22, 2020 34.05 34.06 33.92 33.92 1,044,078 -0.05(-0.15%)
Oct 21, 2020 33.99 34.00 33.96 33.97 496,933 -0.01(-0.03%)
Oct 20, 2020 34.05 34.13 33.96 33.98 735,521 -0.02(-0.06%)
Oct 19, 2020 34.09 34.09 34.00 34.00 338,314 -0.01(-0.03%)
Oct 16, 2020 34.00 34.03 34.00 34.01 338,200 +0.00(+0.00%)
Oct 15, 2020 33.94 34.06 33.94 34.01 578,995 +0.01(+0.03%)
Oct 14, 2020 34.00 34.07 33.97 34.00 828,763 -0.04(-0.12%)
Oct 13, 2020 33.87 34.19 33.85 34.04 676,068 +0.13(+0.38%)
Oct 12, 2020 33.87 33.98 33.85 33.91 884,163 +0.03(+0.09%)
Oct 09, 2020 33.94 33.94 33.84 33.88 449,100 +0.04(+0.12%)
Oct 08, 2020 33.83 33.85 33.80 33.84 886,304 +0.03(+0.09%)
Oct 07, 2020 33.82 33.88 33.79 33.81 1,058,678 +0.04(+0.12%)
Oct 06, 2020 33.80 33.82 33.75 33.77 389,171 -0.02(-0.06%)
Oct 05, 2020 33.80 33.87 33.76 33.79 465,095 +0.04(+0.12%)
Oct 02, 2020 33.80 33.89 33.75 33.75 691,600 -0.09(-0.27%)
Oct 01, 2020 33.85 33.91 33.82 33.84 546,664 +0.09(+0.27%)
Sep 30, 2020 33.94 33.95 33.70 33.75 812,871 -0.16(-0.47%)
Sep 29, 2020 33.92 33.94 33.90 33.91 231,345 +0.01(+0.03%)
Sep 28, 2020 33.91 34.05 33.90 33.90 369,802 +0.03(+0.07%)
Sep 25, 2020 33.88 33.93 33.86 33.88 493,500 -0.03(-0.07%)
Sep 24, 2020 33.94 33.94 33.86 33.90 532,437 +0.03(+0.09%)
Sep 23, 2020 33.95 33.97 33.85 33.87 624,135 -0.07(-0.21%)
Sep 22, 2020 34.00 34.00 33.91 33.94 486,399 -0.01(-0.03%)
Sep 21, 2020 33.92 33.97 33.90 33.95 577,077 +0.00(+0.00%)
Sep 18, 2020 33.96 34.02 33.90 33.95 974,300 -0.02(-0.06%)
Sep 17, 2020 33.95 33.98 33.94 33.97 372,773 +0.00(+0.00%)
Sep 16, 2020 34.00 34.05 33.95 33.97 400,203 -0.01(-0.03%)
Sep 15, 2020 34.00 34.02 33.95 33.98 652,152 +0.00(+0.00%)
Sep 14, 2020 34.03 34.03 33.96 33.98 468,280 +0.00(+0.00%)
Sep 11, 2020 34.01 34.04 33.96 33.98 207,000 +0.01(+0.03%)
Sep 10, 2020 34.04 34.04 33.95 33.97 302,696 +0.00(+0.00%)
Sep 09, 2020 34.06 34.08 33.97 33.97 407,981 -0.03(-0.09%)
Sep 08, 2020 34.02 34.07 34.00 34.00 387,434 -0.03(-0.10%)
Sep 04, 2020 34.13 34.18 34.03 34.03 698,900 +0.01(+0.01%)
Sep 03, 2020 34.03 34.06 34.02 34.03 693,302 +0.00(+0.01%)
Sep 02, 2020 34.04 34.10 34.01 34.03 585,834 +0.01(+0.01%)
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.