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 (%)
Apr 28, 2017 18.95 18.95 18.85 18.92 5,355 +0.04(+0.20%)
Apr 27, 2017 18.86 18.90 18.82 18.89 11,041 +0.07(+0.36%)
Apr 26, 2017 18.78 18.89 18.75 18.82 16,533 +0.07(+0.36%)
Apr 25, 2017 18.88 18.88 18.70 18.75 78,502 -0.09(-0.48%)
Apr 24, 2017 18.78 18.84 18.75 18.84 13,417 +0.08(+0.44%)
Apr 21, 2017 18.64 18.76 18.64 18.76 18,109 +0.14(+0.76%)
Apr 20, 2017 18.63 18.63 18.57 18.62 18,398 -0.03(-0.16%)
Apr 19, 2017 18.63 18.66 18.59 18.65 28,521 +0.03(+0.16%)
Apr 18, 2017 18.68 18.68 18.54 18.62 24,366 -0.00(-0.00%)
Apr 17, 2017 18.58 18.63 18.55 18.62 15,940 +0.18(+0.98%)
Apr 13, 2017 18.24 18.49 18.24 18.44 16,296 +0.17(+0.94%)
Apr 12, 2017 18.28 18.36 18.19 18.27 40,145 +0.03(+0.16%)
Apr 11, 2017 18.76 18.85 17.98 18.24 144,340 -0.61(-3.24%)
Apr 10, 2017 18.74 18.85 18.74 18.85 14,535 +0.13(+0.72%)
Apr 07, 2017 18.75 18.75 18.65 18.72 11,958 -0.01(-0.04%)
Apr 06, 2017 18.66 18.74 18.66 18.72 14,808 +0.00(+0.00%)
Apr 05, 2017 18.66 18.75 18.65 18.72 23,196 +0.07(+0.36%)
Apr 04, 2017 18.66 18.73 18.65 18.66 16,104 +0.00(+0.00%)
Apr 03, 2017 18.64 18.75 18.48 18.66 29,823 +0.01(+0.08%)
Mar 31, 2017 18.68 18.68 18.53 18.64 19,529 +0.03(+0.14%)
Mar 30, 2017 18.64 18.64 18.56 18.61 16,782 +0.09(+0.50%)
Mar 29, 2017 18.57 18.57 18.45 18.52 30,973 +0.10(+0.56%)
Mar 28, 2017 18.37 18.43 18.34 18.42 19,219 -0.04(-0.24%)
Mar 27, 2017 18.46 18.46 18.40 18.46 13,463 +0.03(+0.16%)
Mar 24, 2017 18.46 18.46 18.39 18.43 15,274 +0.11(+0.61%)
Mar 23, 2017 18.35 18.46 18.24 18.32 16,409 +0.03(+0.19%)
Mar 22, 2017 18.28 18.29 18.18 18.29 17,963 +0.10(+0.56%)
Mar 21, 2017 18.26 18.27 18.13 18.18 24,829 +0.01(+0.08%)
Mar 20, 2017 18.25 18.25 18.14 18.17 36,357 -0.08(-0.44%)
Mar 17, 2017 18.29 18.36 18.12 18.25 211,710 -0.16(-0.87%)
Mar 16, 2017 18.45 18.45 18.37 18.41 16,290 -0.03(-0.16%)
Mar 15, 2017 18.29 18.44 18.26 18.44 17,299 +0.28(+1.53%)
Mar 14, 2017 18.41 18.41 18.16 18.16 13,172 -0.05(-0.26%)
Mar 13, 2017 18.21 18.41 18.21 18.21 18,273 -0.00(-0.02%)
Mar 10, 2017 18.06 18.21 18.00 18.21 38,392 +0.20(+1.10%)
Mar 09, 2017 18.24 18.24 18.01 18.02 37,444 -0.16(-0.89%)
Mar 08, 2017 18.36 18.37 18.16 18.18 58,956 -0.16(-0.88%)
Mar 07, 2017 18.43 18.46 18.34 18.34 18,842 -0.17(-0.91%)
Mar 06, 2017 18.65 18.65 18.41 18.51 26,016 +0.00(+0.00%)
Mar 03, 2017 18.33 18.51 18.33 18.51 20,069 +0.11(+0.62%)
Mar 02, 2017 18.33 18.46 18.33 18.39 11,905 -0.05(-0.27%)
Mar 01, 2017 18.43 18.50 18.32 18.44 25,513 +0.01(+0.08%)
Feb 28, 2017 18.51 18.54 18.40 18.43 63,713 -0.11(-0.59%)
Feb 27, 2017 18.64 18.72 18.50 18.54 43,473 -0.16(-0.86%)
Feb 24, 2017 18.63 18.70 18.56 18.70 7,371 +0.13(+0.71%)
Feb 23, 2017 18.51 18.63 18.51 18.56 16,986 +0.06(+0.32%)
Feb 22, 2017 18.70 18.70 18.50 18.51 65,836 -0.08(-0.43%)
Feb 21, 2017 18.63 18.65 18.58 18.59 17,996 -0.01(-0.04%)
Feb 17, 2017 18.59 18.59 18.59 0 -0.07(-0.35%)
Feb 16, 2017 18.57 18.66 18.53 18.66 20,012 +0.09(+0.47%)
Feb 15, 2017 18.57 18.70 18.53 18.57 27,271 +0.00(+0.00%)
Feb 14, 2017 18.68 18.71 18.56 18.57 47,022 -0.11(-0.59%)
Feb 13, 2017 18.65 18.72 18.63 18.68 48,170 -0.01(-0.08%)
Feb 10, 2017 18.67 18.79 18.67 18.70 14,232 -0.04(-0.23%)
Feb 09, 2017 18.74 18.80 18.69 18.74 14,416 +0.05(+0.27%)
Feb 08, 2017 18.65 18.73 18.63 18.69 31,522 +0.04(+0.24%)
Feb 07, 2017 18.66 18.69 18.62 18.65 5,203 -0.01(-0.04%)
Feb 06, 2017 18.57 18.69 18.52 18.65 33,873 +0.10(+0.55%)
Feb 03, 2017 18.52 18.72 18.52 18.55 23,108 -0.12(-0.67%)
Feb 02, 2017 18.60 18.72 18.51 18.67 12,125 +0.15(+0.83%)
Feb 01, 2017 18.52 18.58 18.47 18.52 16,565 +0.05(+0.28%)
Jan 31, 2017 18.60 18.60 18.47 18.47 15,830 -0.15(-0.79%)
Jan 30, 2017 18.54 18.65 18.45 18.62 28,065 +0.04(+0.24%)
Jan 27, 2017 18.57 18.58 18.54 18.57 8,594 +0.10(+0.55%)
Jan 26, 2017 18.51 18.60 18.41 18.47 30,072 -0.08(-0.43%)
Jan 25, 2017 18.55 18.69 18.51 18.55 43,092 +0.00(+0.00%)
Jan 24, 2017 18.59 18.59 18.51 18.55 12,886 -0.03(-0.16%)
Jan 23, 2017 18.60 18.63 18.46 18.58 21,319 -0.01(-0.04%)
Jan 20, 2017 18.38 18.59 18.33 18.59 22,555 +0.20(+1.11%)
Jan 19, 2017 18.59 18.59 18.37 18.38 27,405 -0.26(-1.37%)
Jan 18, 2017 18.56 18.70 18.51 18.64 26,996 +0.10(+0.55%)
Jan 17, 2017 18.72 18.73 18.54 18.54 18,821 -0.06(-0.31%)
Jan 13, 2017 18.59 18.59 18.59 0 +0.05(+0.28%)
Jan 12, 2017 18.72 18.72 18.54 18.54 14,388 -0.07(-0.35%)
Jan 11, 2017 18.70 18.72 18.61 18.61 18,966 +0.00(+0.00%)
Jan 10, 2017 18.78 18.81 18.61 18.61 36,058 -0.10(-0.51%)
Jan 09, 2017 18.60 18.76 18.60 18.70 11,624 +0.01(+0.04%)
Jan 06, 2017 18.53 18.70 18.48 18.70 30,143 +0.18(+0.99%)
Jan 05, 2017 18.64 18.65 18.48 18.51 12,128 -0.01(-0.04%)
Jan 04, 2017 18.51 18.59 18.44 18.52 17,734 +0.12(+0.68%)
Jan 03, 2017 18.29 18.52 18.29 18.40 43,648 +0.11(+0.60%)
Dec 30, 2016 18.29 18.29 18.29 0 +0.07(+0.36%)
Dec 29, 2016 18.37 18.39 18.16 18.22 7,973 -0.15(-0.84%)
Dec 28, 2016 18.31 18.39 18.16 18.37 33,537 +0.12(+0.68%)
Dec 27, 2016 18.26 18.32 17.99 18.25 84,042 -0.03(-0.16%)
Dec 23, 2016 18.28 18.28 18.28 0 -0.01(-0.08%)
Dec 22, 2016 18.26 18.29 18.19 18.29 18,973 +0.09(+0.47%)
Dec 21, 2016 18.26 18.26 18.17 18.21 11,867 -0.01(-0.08%)
Dec 20, 2016 18.14 18.24 18.09 18.22 15,693 +0.02(+0.12%)
Dec 19, 2016 18.09 18.20 18.09 18.20 8,381 +0.11(+0.60%)
Dec 16, 2016 18.12 18.12 17.89 18.09 26,259 -0.01(-0.08%)
Dec 15, 2016 17.93 18.13 17.78 18.11 37,347 +0.15(+0.84%)
Dec 14, 2016 17.91 17.96 17.89 17.96 8,694 +0.01(+0.04%)
Dec 13, 2016 18.05 18.06 17.75 17.95 23,575 -0.04(-0.24%)
Dec 12, 2016 18.04 18.04 17.83 17.99 69,768 -0.04(-0.24%)
Dec 09, 2016 17.91 18.04 17.83 18.04 59,587 +0.10(+0.56%)
Dec 08, 2016 17.74 17.93 17.64 17.93 22,455 +0.07(+0.40%)
Dec 07, 2016 17.63 17.88 17.63 17.86 16,175 +0.23(+1.30%)
Dec 06, 2016 17.84 17.95 17.60 17.63 40,446 -0.28(-1.56%)
Dec 05, 2016 17.71 17.91 17.56 17.91 24,734 +0.32(+1.80%)
Dec 02, 2016 17.60 17.68 17.58 17.60 7,625 +0.04(+0.25%)
Dec 01, 2016 17.70 17.71 17.35 17.55 68,891 -0.17(-0.97%)
Nov 30, 2016 17.71 17.83 17.60 17.73 43,178 +0.01(+0.08%)
Nov 29, 2016 17.96 17.96 17.69 17.71 20,868 -0.24(-1.36%)
Nov 28, 2016 17.81 17.96 17.81 17.96 20,037 +0.15(+0.85%)
Nov 25, 2016 17.91 17.94 17.81 17.81 1,264 -0.15(-0.84%)
Nov 23, 2016 17.96 17.96 17.96 0 -0.02(-0.12%)
Nov 22, 2016 17.91 17.99 17.91 17.98 5,300 +0.02(+0.12%)
Nov 21, 2016 17.86 17.99 17.82 17.96 13,468 +0.15(+0.85%)
Nov 18, 2016 17.96 18.03 17.81 17.81 23,582 -0.29(-1.63%)
Nov 17, 2016 18.07 18.10 17.90 18.10 33,481 +0.03(+0.16%)
Nov 16, 2016 17.96 18.09 17.95 18.07 21,623 +0.09(+0.48%)
Nov 15, 2016 17.38 18.02 17.38 17.99 79,389 +0.64(+3.69%)
Nov 14, 2016 17.81 17.91 17.32 17.35 64,819 -0.46(-2.58%)
Nov 11, 2016 17.74 17.83 17.51 17.81 33,649 +0.24(+1.39%)
Nov 10, 2016 18.22 18.22 17.51 17.56 84,185 -0.57(-3.17%)
Nov 09, 2016 18.37 18.37 18.10 18.14 29,850 -0.09(-0.47%)
Nov 08, 2016 18.28 18.29 18.09 18.22 11,093 -0.06(-0.31%)
Nov 07, 2016 18.20 18.31 18.06 18.28 27,632 +0.22(+1.19%)
Nov 04, 2016 18.20 18.20 17.99 18.06 33,506 +0.15(+0.84%)
Nov 03, 2016 18.17 18.23 17.83 17.91 49,886 -0.34(-1.89%)
Nov 02, 2016 18.40 18.42 18.26 18.26 18,092 -0.10(-0.55%)
Nov 01, 2016 18.45 18.45 18.33 18.36 15,550 -0.06(-0.31%)
Oct 31, 2016 18.63 18.63 18.34 18.42 40,186 -0.09(-0.47%)
Oct 28, 2016 18.50 18.73 18.45 18.50 125,065 +0.00(+0.00%)
Oct 27, 2016 18.55 18.78 18.46 18.50 123,508 -0.17(-0.92%)
Oct 26, 2016 18.59 18.70 18.52 18.67 27,651 -0.03(-0.15%)
Oct 25, 2016 18.44 18.72 18.23 18.70 56,354 +0.23(+1.22%)
Oct 24, 2016 18.22 18.50 18.22 18.48 171,298 +0.04(+0.21%)
Oct 21, 2016 18.45 18.46 18.02 18.44 1,193,695 +0.00(+0.00%)
Oct 20, 2016 18.78 18.79 18.39 18.44 186,901 -0.46(-2.43%)
Oct 19, 2016 18.81 18.90 18.73 18.90 61,961 +0.15(+0.80%)
Oct 18, 2016 18.78 18.78 18.69 18.75 60,028 +0.00(+0.00%)
Oct 17, 2016 18.81 18.81 18.68 18.75 87,814 -0.04(-0.19%)
Oct 14, 2016 18.73 18.85 18.67 18.78 57,352 +0.05(+0.27%)
Oct 13, 2016 18.62 18.75 18.53 18.73 104,432 +0.06(+0.31%)
Oct 12, 2016 18.54 18.72 18.54 18.67 63,569 +0.14(+0.74%)
Oct 11, 2016 18.73 18.78 18.53 18.54 117,288 -0.21(-1.11%)
Oct 10, 2016 18.86 19.02 18.71 18.75 165,890 -0.12(-0.65%)
Oct 07, 2016 18.80 18.90 18.70 18.87 75,862 +0.09(+0.50%)
Oct 06, 2016 18.96 18.96 18.67 18.78 190,678 -0.24(-1.25%)
Oct 05, 2016 18.79 19.03 18.69 19.01 186,866 +0.21(+1.11%)
Oct 04, 2016 18.65 18.82 18.65 18.80 66,183 +0.04(+0.23%)
Oct 03, 2016 18.63 18.76 18.60 18.76 39,771 +0.11(+0.58%)
Sep 30, 2016 18.40 18.67 18.40 18.65 58,596 +0.25(+1.37%)
Sep 29, 2016 18.62 18.62 18.33 18.40 58,699 -0.13(-0.72%)
Sep 28, 2016 18.74 18.74 18.50 18.53 233,540 +0.02(+0.10%)
Sep 27, 2016 18.56 18.57 18.43 18.52 27,084 +0.01(+0.08%)
Sep 26, 2016 18.38 18.61 18.38 18.50 31,175 -0.12(-0.64%)
Sep 23, 2016 18.34 18.63 18.34 18.62 51,438 +0.12(+0.65%)
Sep 22, 2016 18.38 18.51 18.37 18.50 28,944 +0.14(+0.77%)
Sep 21, 2016 18.35 18.63 18.26 18.36 48,504 +0.06(+0.35%)
Sep 20, 2016 18.28 18.43 18.23 18.30 133,310 -0.11(-0.61%)
Sep 19, 2016 18.40 18.45 18.32 18.41 62,820 -0.04(-0.19%)
Sep 16, 2016 18.37 18.45 18.25 18.45 52,610 +0.09(+0.50%)
Sep 15, 2016 18.21 18.37 18.21 18.35 80,186 +0.13(+0.73%)
Sep 14, 2016 18.17 18.29 18.08 18.22 19,756 +0.17(+0.94%)
Sep 13, 2016 18.06 18.38 18.05 18.05 59,723 -0.09(-0.50%)
Sep 12, 2016 18.15 18.16 18.02 18.14 93,866 +0.05(+0.30%)
Sep 09, 2016 18.38 18.42 17.97 18.09 173,573 -0.30(-1.62%)
Sep 08, 2016 18.48 18.50 18.35 18.39 87,596 -0.01(-0.06%)
Sep 07, 2016 18.45 18.53 18.39 18.40 67,658 -0.01(-0.08%)
Sep 06, 2016 18.44 18.45 18.38 18.41 25,321 +0.04(+0.20%)
Sep 02, 2016 18.45 18.37 18.37 18.37 17,605 -0.02(-0.11%)
Sep 01, 2016 18.45 18.45 18.38 18.39 50,863 -0.02(-0.09%)
Aug 31, 2016 18.38 18.45 18.36 18.41 80,144 -0.01(-0.08%)
Aug 30, 2016 18.47 18.47 18.36 18.42 59,192 -0.04(-0.23%)
Aug 29, 2016 18.42 18.47 18.35 18.47 44,670 +0.11(+0.58%)
Aug 26, 2016 18.32 18.36 18.31 18.36 28,238 +0.04(+0.23%)
Aug 25, 2016 18.33 18.36 18.31 18.32 30,455 -0.04(-0.23%)
Aug 24, 2016 18.30 18.36 18.27 18.36 48,177 +0.09(+0.47%)
Aug 23, 2016 18.31 18.35 18.26 18.27 64,377 +0.03(+0.15%)
Aug 22, 2016 18.26 18.28 18.20 18.25 43,054 -0.01(-0.05%)
Aug 19, 2016 18.18 18.31 18.17 18.26 58,843 +0.06(+0.31%)
Aug 18, 2016 18.23 18.23 18.19 18.20 90,959 -0.04(-0.19%)
Aug 17, 2016 18.17 18.24 18.17 18.23 54,508 +0.06(+0.35%)
Aug 16, 2016 18.21 18.26 18.16 18.17 62,470 -0.04(-0.19%)
Aug 15, 2016 18.23 18.23 18.16 18.21 39,943 +0.01(+0.08%)
Aug 12, 2016 18.21 18.23 18.13 18.19 57,395 +0.08(+0.47%)
Aug 11, 2016 18.27 18.27 18.11 18.11 133,883 -0.13(-0.73%)
Aug 10, 2016 18.20 18.30 18.18 18.24 100,262 +0.00(+0.00%)
Aug 09, 2016 18.07 18.31 18.07 18.24 196,234 +0.09(+0.50%)
Aug 08, 2016 18.13 18.16 18.11 18.15 101,122 +0.03(+0.14%)
Aug 05, 2016 18.10 18.16 18.04 18.12 65,243 +0.07(+0.36%)
Aug 04, 2016 18.11 18.25 18.04 18.06 146,251 -0.10(-0.52%)
Aug 03, 2016 18.18 18.19 18.05 18.15 75,742 +0.08(+0.45%)
Aug 02, 2016 18.07 18.17 17.97 18.07 70,924 -0.06(-0.31%)
Aug 01, 2016 18.14 18.18 18.08 18.13 55,232 -0.01(-0.04%)
Jul 29, 2016 18.11 18.21 18.04 18.14 115,854 +0.03(+0.16%)
Jul 28, 2016 18.04 18.11 18.01 18.11 115,230 +0.06(+0.35%)
Jul 27, 2016 17.96 18.14 17.96 18.04 221,992 +0.12(+0.67%)
Jul 26, 2016 17.96 18.03 17.92 17.92 198,622 -0.03(-0.16%)
Jul 25, 2016 17.96 18.00 17.89 17.95 112,692 -0.01(-0.04%)
Jul 22, 2016 17.92 17.96 17.85 17.96 156,904 +0.06(+0.31%)
Jul 21, 2016 17.88 17.90 17.85 17.90 135,623 +0.05(+0.28%)
Jul 20, 2016 17.78 17.88 17.78 17.85 167,424 +0.04(+0.24%)
Jul 19, 2016 17.75 17.81 17.74 17.81 164,340 +0.04(+0.21%)
Jul 18, 2016 17.75 17.80 17.73 17.77 172,924 +0.02(+0.14%)
Jul 15, 2016 17.78 17.81 17.69 17.75 280,992 -0.03(-0.19%)
Jul 14, 2016 17.78 17.84 17.78 17.78 208,911 -0.06(-0.32%)
Jul 13, 2016 17.78 17.84 17.73 17.84 457,929 +0.04(+0.20%)
Jul 12, 2016 17.89 17.89 17.79 17.80 409,246 -0.12(-0.67%)
Jul 11, 2016 17.80 17.92 17.80 17.92 682,342 +0.01(+0.08%)
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.