National General Hld (NQ: NGHC )

34.06 USD +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.39 19.47 19.12 19.29 405,608 +0.05(+0.26%)
Sep 29, 2015 19.35 19.39 19.09 19.24 156,065 -0.10(-0.52%)
Sep 28, 2015 19.71 19.72 19.18 19.34 353,853 -0.39(-1.98%)
Sep 25, 2015 20.09 20.51 19.67 19.73 203,841 -0.18(-0.90%)
Sep 24, 2015 19.94 20.04 19.71 19.91 290,353 -0.05(-0.25%)
Sep 23, 2015 19.90 20.22 19.80 19.96 232,934 +0.04(+0.20%)
Sep 22, 2015 20.05 20.25 19.88 19.92 228,350 -0.29(-1.43%)
Sep 21, 2015 20.07 20.35 19.95 20.21 463,962 +0.21(+1.05%)
Sep 18, 2015 19.42 20.07 19.30 20.00 933,333 +0.34(+1.73%)
Sep 17, 2015 19.90 19.97 19.51 19.66 392,146 -0.35(-1.75%)
Sep 16, 2015 19.75 20.08 19.57 20.01 369,799 +0.31(+1.57%)
Sep 15, 2015 19.50 19.91 19.44 19.70 314,556 +0.29(+1.49%)
Sep 14, 2015 19.27 19.54 19.10 19.41 221,206 +0.14(+0.73%)
Sep 11, 2015 19.00 19.49 19.00 19.27 391,266 +0.14(+0.73%)
Sep 10, 2015 18.97 19.36 18.85 19.13 246,614 +0.13(+0.68%)
Sep 09, 2015 19.00 19.19 18.90 19.00 201,373 +0.10(+0.53%)
Sep 08, 2015 18.61 19.03 18.42 18.90 337,912 +0.49(+2.66%)
Sep 04, 2015 18.11 18.41 18.41 18.41 187,800 +0.12(+0.66%)
Sep 03, 2015 18.28 18.61 18.21 18.29 271,451 +0.02(+0.11%)
Sep 02, 2015 18.33 18.34 17.98 18.27 416,924 +0.02(+0.11%)
Sep 01, 2015 18.15 18.33 17.98 18.25 572,653 -0.08(-0.44%)
Aug 31, 2015 18.52 18.66 18.30 18.33 830,802 -0.27(-1.45%)
Aug 28, 2015 18.87 19.00 18.49 18.60 268,403 -0.40(-2.11%)
Aug 27, 2015 18.88 19.04 18.59 19.00 311,677 +0.27(+1.44%)
Aug 26, 2015 19.01 19.01 18.26 18.73 436,547 +0.03(+0.16%)
Aug 25, 2015 19.17 19.18 18.54 18.70 439,386 +0.00(+0.00%)
Aug 24, 2015 18.35 19.00 17.52 18.70 531,123 -0.45(-2.35%)
Aug 21, 2015 19.40 19.75 19.14 19.15 783,431 -0.56(-2.84%)
Aug 20, 2015 19.88 19.92 19.58 19.71 345,748 +0.07(+0.36%)
Aug 19, 2015 19.48 19.95 19.40 19.64 722,633 -0.02(-0.10%)
Aug 18, 2015 19.71 19.89 19.32 19.66 576,078 -0.20(-1.01%)
Aug 17, 2015 19.58 19.95 19.50 19.86 668,464 +0.10(+0.51%)
Aug 14, 2015 19.05 19.83 19.00 19.76 1,288,647 +0.66(+3.46%)
Aug 13, 2015 18.80 19.14 18.77 19.10 5,339,536 +0.01(+0.05%)
Aug 12, 2015 19.32 19.54 18.77 19.09 1,215,880 -0.71(-3.59%)
Aug 11, 2015 20.71 20.71 19.27 19.80 559,835 -1.55(-7.26%)
Aug 10, 2015 21.67 21.79 21.25 21.35 152,953 -0.21(-0.97%)
Aug 07, 2015 21.63 21.73 21.36 21.56 123,099 -0.17(-0.78%)
Aug 06, 2015 21.68 21.94 21.40 21.73 94,525 +0.14(+0.65%)
Aug 05, 2015 21.53 21.72 21.35 21.59 121,048 +0.08(+0.37%)
Aug 04, 2015 22.55 23.67 20.92 21.51 573,540 -1.45(-6.32%)
Aug 03, 2015 22.80 23.32 22.60 22.96 171,281 +0.07(+0.31%)
Jul 31, 2015 22.72 23.17 22.72 22.89 115,560 +0.10(+0.44%)
Jul 30, 2015 22.50 23.01 22.41 22.79 132,025 +0.26(+1.15%)
Jul 29, 2015 22.43 22.69 22.36 22.53 64,701 +0.10(+0.45%)
Jul 28, 2015 22.78 22.93 22.35 22.43 128,904 -0.20(-0.88%)
Jul 27, 2015 22.34 22.77 22.22 22.63 127,152 +0.05(+0.22%)
Jul 24, 2015 22.61 22.82 22.56 22.58 105,485 -0.12(-0.53%)
Jul 23, 2015 23.03 23.20 22.69 22.70 82,055 -0.33(-1.43%)
Jul 22, 2015 23.06 23.26 22.90 23.03 79,089 -0.01(-0.04%)
Jul 21, 2015 22.85 23.30 22.82 23.04 272,159 +0.14(+0.61%)
Jul 20, 2015 22.96 23.58 22.77 22.90 219,635 -0.05(-0.22%)
Jul 17, 2015 23.61 23.61 22.83 22.95 161,903 -0.72(-3.04%)
Jul 16, 2015 22.99 23.88 22.92 23.67 573,466 +1.05(+4.64%)
Jul 15, 2015 22.44 22.73 22.39 22.62 189,394 +0.08(+0.35%)
Jul 14, 2015 22.43 22.82 22.43 22.54 417,356 -0.06(-0.27%)
Jul 13, 2015 22.14 22.82 22.03 22.60 523,760 +0.33(+1.48%)
Jul 10, 2015 21.71 22.34 21.59 22.27 335,261 +0.85(+3.97%)
Jul 09, 2015 21.28 21.59 21.18 21.42 597,744 +0.43(+2.05%)
Jul 08, 2015 20.92 21.25 20.83 20.99 109,267 -0.06(-0.29%)
Jul 07, 2015 21.08 21.32 20.93 21.05 217,188 -0.03(-0.14%)
Jul 06, 2015 21.16 21.16 20.75 21.08 195,979 -0.08(-0.38%)
Jul 02, 2015 20.96 21.16 21.16 21.16 207,000 +0.20(+0.95%)
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.