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 (%)
Mar 29, 2019 24.31 24.31 23.67 23.73 275,500 -0.50(-2.06%)
Mar 28, 2019 24.06 24.25 23.85 24.23 262,685 +0.34(+1.42%)
Mar 27, 2019 24.03 24.18 23.66 23.89 292,495 -0.19(-0.79%)
Mar 26, 2019 23.87 24.26 23.85 24.08 187,388 +0.24(+1.01%)
Mar 25, 2019 23.74 24.13 23.60 23.84 184,119 +0.00(+0.00%)
Mar 22, 2019 24.24 24.43 23.84 23.84 228,600 -0.65(-2.65%)
Mar 21, 2019 24.15 24.70 24.15 24.49 302,391 +0.19(+0.78%)
Mar 20, 2019 24.52 24.85 23.88 24.30 616,339 -0.07(-0.29%)
Mar 19, 2019 24.62 24.79 24.29 24.37 319,978 -0.15(-0.61%)
Mar 18, 2019 24.49 24.56 24.34 24.52 636,097 +0.09(+0.37%)
Mar 15, 2019 24.95 25.06 24.39 24.43 713,000 -0.67(-2.67%)
Mar 14, 2019 24.18 25.97 24.12 25.10 1,045,542 +1.16(+4.85%)
Mar 13, 2019 24.99 25.03 23.62 23.94 1,217,823 -1.00(-4.01%)
Mar 12, 2019 25.01 25.08 24.86 24.94 231,563 -0.03(-0.12%)
Mar 11, 2019 25.05 25.16 24.93 24.97 307,845 -0.02(-0.08%)
Mar 08, 2019 25.20 25.40 24.97 24.99 223,900 -0.33(-1.30%)
Mar 07, 2019 26.03 26.06 25.32 25.32 184,984 -0.74(-2.84%)
Mar 06, 2019 26.30 26.54 26.03 26.06 204,459 -0.37(-1.40%)
Mar 05, 2019 26.49 26.73 25.90 26.43 377,459 +0.02(+0.08%)
Mar 04, 2019 26.06 26.41 25.85 26.41 310,872 +0.36(+1.38%)
Mar 01, 2019 25.89 26.28 25.64 26.05 119,800 +0.24(+0.93%)
Feb 28, 2019 25.55 25.85 25.36 25.81 197,050 +0.25(+0.98%)
Feb 27, 2019 25.54 25.71 25.26 25.56 148,701 -0.13(-0.51%)
Feb 26, 2019 24.17 26.08 23.64 25.69 349,156 +0.09(+0.35%)
Feb 25, 2019 25.65 26.04 25.48 25.60 218,881 +0.07(+0.27%)
Feb 22, 2019 25.87 25.91 25.36 25.53 167,900 -0.21(-0.82%)
Feb 21, 2019 25.63 25.85 25.49 25.74 112,022 +0.07(+0.27%)
Feb 20, 2019 25.42 25.68 25.29 25.67 147,261 +0.25(+0.98%)
Feb 19, 2019 25.33 25.52 25.29 25.42 138,995 -0.10(-0.39%)
Feb 15, 2019 25.22 25.61 25.22 25.52 221,500 +0.43(+1.71%)
Feb 14, 2019 25.55 25.60 25.06 25.09 206,429 -0.61(-2.37%)
Feb 13, 2019 24.85 25.74 24.75 25.70 237,680 +0.84(+3.38%)
Feb 12, 2019 24.96 25.16 24.74 24.86 221,231 +0.02(+0.08%)
Feb 11, 2019 24.76 24.85 24.55 24.84 145,671 +0.09(+0.36%)
Feb 08, 2019 24.48 24.76 24.33 24.75 145,100 +0.15(+0.61%)
Feb 07, 2019 24.72 24.85 24.50 24.60 154,631 -0.22(-0.89%)
Feb 06, 2019 24.72 24.86 24.65 24.82 144,419 +0.06(+0.24%)
Feb 05, 2019 24.56 24.76 24.35 24.76 138,996 +0.24(+0.98%)
Feb 04, 2019 24.09 24.53 23.69 24.52 210,351 +0.39(+1.62%)
Feb 01, 2019 24.15 24.26 24.04 24.13 164,400 -0.02(-0.08%)
Jan 31, 2019 23.91 24.20 23.77 24.15 146,822 +0.16(+0.67%)
Jan 30, 2019 23.82 24.12 23.52 23.99 100,299 +0.26(+1.10%)
Jan 29, 2019 23.77 23.86 23.59 23.73 113,263 -0.05(-0.21%)
Jan 28, 2019 23.93 24.02 23.67 23.78 133,924 -0.31(-1.29%)
Jan 25, 2019 24.21 24.42 23.95 24.09 145,200 -0.02(-0.08%)
Jan 24, 2019 24.04 24.33 24.04 24.11 139,972 +0.06(+0.25%)
Jan 23, 2019 23.92 24.31 23.66 24.05 166,472 +0.13(+0.54%)
Jan 22, 2019 23.93 24.08 23.52 23.92 231,697 -0.11(-0.46%)
Jan 18, 2019 23.91 24.22 23.79 24.03 203,000 +0.13(+0.54%)
Jan 17, 2019 23.60 24.00 23.56 23.90 233,117 +0.21(+0.89%)
Jan 16, 2019 23.94 24.06 23.64 23.69 219,835 -0.17(-0.71%)
Jan 15, 2019 23.61 23.94 23.53 23.86 132,608 +0.14(+0.59%)
Jan 14, 2019 23.72 23.95 23.61 23.72 134,129 -0.15(-0.63%)
Jan 11, 2019 23.78 24.02 23.78 23.87 150,900 -0.04(-0.17%)
Jan 10, 2019 23.83 24.02 23.81 23.91 186,768 +0.09(+0.38%)
Jan 09, 2019 23.77 24.20 23.74 23.82 293,665 +0.12(+0.51%)
Jan 08, 2019 24.29 24.40 23.59 23.70 306,681 -0.52(-2.15%)
Jan 07, 2019 24.48 24.52 24.12 24.22 297,329 -0.25(-1.02%)
Jan 04, 2019 23.87 24.52 23.56 24.47 255,800 +0.80(+3.38%)
Jan 03, 2019 24.15 24.50 23.60 23.67 225,878 -0.67(-2.75%)
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.