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 (%)
Mar 31, 2017 23.55 23.77 23.25 23.76 350,573 +0.17(+0.72%)
Mar 30, 2017 22.98 23.89 22.95 23.59 327,809 +0.57(+2.48%)
Mar 29, 2017 23.51 23.63 22.77 23.02 380,333 +0.03(+0.13%)
Mar 28, 2017 22.97 23.06 22.71 22.99 300,515 -0.02(-0.09%)
Mar 27, 2017 22.71 23.08 22.17 23.01 150,422 +0.12(+0.52%)
Mar 24, 2017 23.24 23.24 21.98 22.89 189,672 -0.35(-1.51%)
Mar 23, 2017 22.60 23.64 22.60 23.24 279,467 +0.84(+3.75%)
Mar 22, 2017 22.64 22.78 22.17 22.40 348,553 -0.31(-1.37%)
Mar 21, 2017 23.26 23.35 22.59 22.71 357,391 -0.50(-2.15%)
Mar 20, 2017 23.34 23.49 23.04 23.21 524,475 -0.14(-0.60%)
Mar 17, 2017 23.89 23.97 23.05 23.35 647,891 -0.66(-2.75%)
Mar 16, 2017 24.22 24.30 23.92 24.01 89,677 -0.15(-0.62%)
Mar 15, 2017 23.94 24.25 23.80 24.16 138,353 +0.28(+1.17%)
Mar 14, 2017 23.80 23.93 23.42 23.88 156,339 +0.04(+0.17%)
Mar 13, 2017 24.05 24.08 23.66 23.84 146,383 -0.18(-0.75%)
Mar 10, 2017 24.17 24.17 23.86 24.02 131,002 +0.02(+0.08%)
Mar 09, 2017 24.15 24.25 23.93 24.00 139,960 -0.12(-0.50%)
Mar 08, 2017 24.16 24.41 24.04 24.12 175,009 -0.08(-0.33%)
Mar 07, 2017 24.20 24.45 24.15 24.20 82,554 +0.00(+0.00%)
Mar 06, 2017 24.43 24.43 24.16 24.20 119,020 -0.33(-1.35%)
Mar 03, 2017 24.80 25.07 24.49 24.53 107,756 -0.18(-0.73%)
Mar 02, 2017 24.84 24.88 24.55 24.71 284,837 -0.14(-0.56%)
Mar 01, 2017 24.43 24.96 23.70 24.85 445,691 +0.51(+2.10%)
Feb 28, 2017 24.52 24.85 24.34 24.34 477,949 -0.28(-1.14%)
Feb 27, 2017 26.21 26.99 24.45 24.62 418,412 -0.71(-2.80%)
Feb 24, 2017 25.20 25.41 25.11 25.33 155,340 -0.09(-0.35%)
Feb 23, 2017 25.39 25.56 25.03 25.42 142,696 +0.16(+0.61%)
Feb 22, 2017 25.02 25.31 24.94 25.26 163,598 +0.18(+0.74%)
Feb 21, 2017 25.35 25.51 24.99 25.08 137,543 -0.20(-0.79%)
Feb 17, 2017 25.28 25.28 25.28 0 +0.09(+0.36%)
Feb 16, 2017 25.09 25.21 24.89 25.19 226,683 +0.18(+0.72%)
Feb 15, 2017 24.86 25.04 24.57 25.01 148,901 +0.12(+0.48%)
Feb 14, 2017 24.70 24.95 24.63 24.89 225,703 +0.05(+0.20%)
Feb 13, 2017 25.02 25.07 24.78 24.84 136,556 +0.01(+0.04%)
Feb 10, 2017 24.93 24.98 24.65 24.83 155,628 +0.08(+0.32%)
Feb 09, 2017 24.22 24.84 24.16 24.75 145,165 +0.56(+2.32%)
Feb 08, 2017 24.51 24.51 24.01 24.19 148,103 -0.36(-1.47%)
Feb 07, 2017 24.67 24.88 24.45 24.55 122,276 -0.05(-0.20%)
Feb 06, 2017 24.92 25.11 24.53 24.60 187,305 -0.33(-1.32%)
Feb 03, 2017 24.74 25.00 24.56 24.93 98,309 +0.39(+1.59%)
Feb 02, 2017 24.48 24.67 24.26 24.54 87,423 +0.06(+0.25%)
Feb 01, 2017 24.67 24.99 24.39 24.48 95,189 -0.01(-0.04%)
Jan 31, 2017 24.22 24.62 24.11 24.49 135,646 +0.15(+0.62%)
Jan 30, 2017 24.63 24.63 24.18 24.34 154,486 -0.40(-1.62%)
Jan 27, 2017 24.83 24.83 24.45 24.74 85,195 +0.01(+0.04%)
Jan 26, 2017 24.72 24.82 24.60 24.73 64,841 +0.08(+0.32%)
Jan 25, 2017 25.00 25.01 24.62 24.65 130,563 -0.15(-0.60%)
Jan 24, 2017 24.72 24.89 24.58 24.80 146,125 +0.14(+0.57%)
Jan 23, 2017 24.51 24.85 24.45 24.66 118,197 +0.22(+0.90%)
Jan 20, 2017 24.84 25.08 24.24 24.44 366,029 -0.37(-1.49%)
Jan 19, 2017 25.20 25.20 24.75 24.81 240,300 -0.36(-1.43%)
Jan 18, 2017 24.91 25.27 24.76 25.17 393,762 +0.49(+1.99%)
Jan 17, 2017 24.89 24.89 24.42 24.68 317,238 -0.21(-0.84%)
Jan 13, 2017 24.89 24.89 24.89 0 +0.10(+0.40%)
Jan 12, 2017 25.00 25.00 24.44 24.79 134,905 -0.21(-0.84%)
Jan 11, 2017 24.66 25.06 24.48 25.00 251,039 +0.26(+1.05%)
Jan 10, 2017 24.39 24.77 24.30 24.74 254,104 +0.33(+1.35%)
Jan 09, 2017 24.64 24.64 24.16 24.41 227,145 -0.29(-1.17%)
Jan 06, 2017 24.75 24.91 24.62 24.70 102,940 -0.11(-0.44%)
Jan 05, 2017 25.08 25.14 24.71 24.81 170,612 -0.18(-0.72%)
Jan 04, 2017 24.97 25.10 24.90 24.99 184,062 +0.05(+0.20%)
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.