National General Hld (NQ: NGHC )

34.20 USD UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.88 21.50 20.74 21.42 497,958 +0.57(+2.73%)
Jun 29, 2016 20.75 20.89 20.55 20.85 387,549 +0.21(+1.02%)
Jun 28, 2016 20.40 20.65 20.18 20.64 347,037 +0.47(+2.33%)
Jun 27, 2016 20.58 20.67 20.04 20.17 322,613 -0.71(-3.40%)
Jun 24, 2016 20.88 21.46 20.08 20.88 1,970,131 -0.75(-3.47%)
Jun 23, 2016 21.35 21.65 21.17 21.63 170,028 +0.54(+2.56%)
Jun 22, 2016 21.40 21.57 21.05 21.09 192,350 -0.36(-1.68%)
Jun 21, 2016 21.20 21.48 21.11 21.45 323,250 +0.27(+1.27%)
Jun 20, 2016 20.82 21.30 20.82 21.18 262,855 +0.34(+1.63%)
Jun 17, 2016 20.91 21.50 20.42 20.84 905,230 -0.15(-0.71%)
Jun 16, 2016 20.90 21.09 20.68 20.99 166,037 +0.05(+0.24%)
Jun 15, 2016 21.23 21.33 20.94 20.94 159,155 -0.15(-0.71%)
Jun 14, 2016 21.16 21.48 21.02 21.09 151,450 -0.12(-0.57%)
Jun 13, 2016 21.57 21.66 21.19 21.21 194,778 -0.28(-1.30%)
Jun 10, 2016 22.01 22.11 21.43 21.49 195,457 -0.55(-2.50%)
Jun 09, 2016 21.90 22.25 21.30 22.04 911,442 +0.01(+0.05%)
Jun 08, 2016 21.15 22.10 21.11 22.03 789,677 +0.82(+3.87%)
Jun 07, 2016 21.15 21.24 20.99 21.21 521,884 -0.02(-0.09%)
Jun 06, 2016 21.32 21.44 20.70 21.23 260,975 -0.12(-0.56%)
Jun 03, 2016 21.54 21.54 21.13 21.35 147,783 -0.19(-0.88%)
Jun 02, 2016 21.79 21.87 21.43 21.54 320,587 -0.35(-1.60%)
Jun 01, 2016 20.69 21.92 20.61 21.89 484,362 +1.16(+5.60%)
May 31, 2016 20.72 20.75 20.64 20.73 669,169 +0.03(+0.14%)
May 27, 2016 20.73 20.70 20.70 20.70 413,300 -0.05(-0.24%)
May 26, 2016 20.86 20.90 20.73 20.75 644,670 -0.08(-0.38%)
May 25, 2016 20.95 21.01 20.77 20.83 359,592 -0.02(-0.10%)
May 24, 2016 20.77 20.96 20.73 20.85 608,289 +0.10(+0.48%)
May 23, 2016 21.08 21.14 20.68 20.75 397,937 -0.35(-1.66%)
May 20, 2016 21.40 21.49 21.01 21.10 398,931 -0.21(-0.99%)
May 19, 2016 21.22 21.49 21.10 21.31 178,336 -0.05(-0.23%)
May 18, 2016 21.03 21.47 20.99 21.36 222,617 +0.30(+1.42%)
May 17, 2016 21.43 21.54 21.05 21.06 294,834 -0.38(-1.77%)
May 16, 2016 21.35 21.51 21.03 21.44 340,002 +0.17(+0.80%)
May 13, 2016 21.48 21.58 21.25 21.27 172,567 -0.18(-0.84%)
May 12, 2016 21.49 21.58 21.29 21.45 246,944 +0.01(+0.05%)
May 11, 2016 21.60 21.92 21.33 21.44 342,089 -0.15(-0.69%)
May 10, 2016 21.49 21.60 21.49 21.59 366,064 +0.08(+0.37%)
May 09, 2016 21.27 21.56 21.11 21.51 257,201 +0.10(+0.47%)
May 06, 2016 21.43 21.64 21.25 21.41 240,718 -0.12(-0.56%)
May 05, 2016 21.53 22.12 21.50 21.53 307,320 +0.15(+0.70%)
May 04, 2016 21.81 21.87 21.20 21.38 260,602 -0.47(-2.15%)
May 03, 2016 21.25 22.00 20.97 21.85 438,588 +1.32(+6.43%)
May 02, 2016 20.34 20.80 20.21 20.53 242,097 +0.34(+1.68%)
Apr 29, 2016 20.98 21.23 19.98 20.19 777,765 -0.87(-4.13%)
Apr 28, 2016 22.04 22.26 21.02 21.06 570,377 -1.26(-5.65%)
Apr 27, 2016 22.25 22.48 22.18 22.32 72,188 +0.02(+0.09%)
Apr 26, 2016 22.09 22.35 22.03 22.30 110,157 +0.29(+1.32%)
Apr 25, 2016 22.17 22.17 21.80 22.01 110,799 -0.24(-1.08%)
Apr 22, 2016 21.93 22.35 21.93 22.25 182,533 +0.31(+1.41%)
Apr 21, 2016 22.44 22.65 21.93 21.94 253,722 -0.44(-1.97%)
Apr 20, 2016 22.50 22.56 22.36 22.38 128,662 -0.14(-0.62%)
Apr 19, 2016 22.58 22.77 22.41 22.52 156,803 -0.03(-0.13%)
Apr 18, 2016 22.50 22.60 22.41 22.55 135,014 -0.01(-0.04%)
Apr 15, 2016 22.27 22.61 22.14 22.56 231,334 +0.21(+0.94%)
Apr 14, 2016 22.26 22.45 22.15 22.35 150,267 +0.15(+0.68%)
Apr 13, 2016 21.85 22.25 21.79 22.20 164,364 +0.35(+1.60%)
Apr 12, 2016 21.78 21.90 21.71 21.85 176,053 +0.03(+0.14%)
Apr 11, 2016 21.71 21.86 21.58 21.82 193,981 +0.26(+1.21%)
Apr 08, 2016 21.71 21.74 21.25 21.56 225,011 +0.00(+0.00%)
Apr 07, 2016 21.54 21.67 21.24 21.56 344,283 -0.11(-0.51%)
Apr 06, 2016 21.44 21.72 21.18 21.67 163,615 +0.30(+1.40%)
Apr 05, 2016 21.33 21.60 21.06 21.37 233,678 +0.02(+0.09%)
Apr 04, 2016 21.72 21.87 21.32 21.35 523,087 -0.40(-1.84%)
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.