National General Hld (NQ: NGHC )

34.18 USD -0.02 (-0.06%)
Official Closing Price Updated: 4:06 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 21.46 21.20 21.21 219,327 -0.25(-1.16%)
Jul 28, 2017 21.22 21.49 21.15 21.46 65,442 +0.20(+0.94%)
Jul 27, 2017 21.33 21.44 21.19 21.26 75,064 +0.00(+0.00%)
Jul 26, 2017 21.59 21.67 21.23 21.26 66,396 -0.32(-1.48%)
Jul 25, 2017 21.34 21.76 21.34 21.58 94,314 +0.32(+1.51%)
Jul 24, 2017 21.28 21.34 21.04 21.26 66,331 -0.11(-0.51%)
Jul 21, 2017 21.96 21.96 21.31 21.37 129,781 -0.34(-1.57%)
Jul 20, 2017 21.18 21.74 21.18 21.71 367,871 +0.42(+1.97%)
Jul 19, 2017 21.01 21.30 21.01 21.29 130,644 +0.26(+1.24%)
Jul 18, 2017 20.53 21.10 20.53 21.03 386,587 +0.37(+1.79%)
Jul 17, 2017 20.71 20.79 20.55 20.66 234,325 -0.04(-0.19%)
Jul 14, 2017 20.68 20.96 20.65 20.70 525,137 +0.02(+0.10%)
Jul 13, 2017 20.60 20.76 20.49 20.68 99,539 +0.01(+0.05%)
Jul 12, 2017 20.70 20.93 20.58 20.67 120,100 -0.04(-0.19%)
Jul 11, 2017 20.68 20.79 20.43 20.71 159,938 +0.02(+0.10%)
Jul 10, 2017 21.22 21.22 20.69 20.69 152,967 -0.61(-2.86%)
Jul 07, 2017 20.73 21.31 20.60 21.30 218,794 +0.69(+3.35%)
Jul 06, 2017 20.93 20.93 20.55 20.61 143,643 -0.34(-1.62%)
Jul 05, 2017 21.59 21.59 20.92 20.95 128,779 -0.64(-2.96%)
Jul 03, 2017 21.25 21.67 21.17 21.59 94,493 +0.49(+2.32%)
Jun 30, 2017 21.37 21.04 21.10 165,152 -0.27(-1.26%)
Jun 29, 2017 21.46 21.84 21.08 21.37 222,042 +0.01(+0.05%)
Jun 28, 2017 21.25 21.47 21.22 21.36 151,210 +0.23(+1.09%)
Jun 27, 2017 21.11 21.32 20.98 21.13 196,168 +0.00(+0.00%)
Jun 26, 2017 21.05 21.47 21.05 21.13 361,260 +0.07(+0.33%)
Jun 23, 2017 21.05 21.06 325,850 -0.63(-2.90%)
Jun 22, 2017 21.70 21.86 21.55 21.69 197,731 +0.00(+0.00%)
Jun 21, 2017 21.74 21.88 21.62 21.69 175,264 +0.00(+0.00%)
Jun 20, 2017 21.78 22.29 21.69 21.69 149,035 -0.28(-1.27%)
Jun 19, 2017 22.20 22.22 21.95 21.97 271,965 -0.22(-0.99%)
Jun 16, 2017 21.63 22.24 21.59 22.19 299,145 +0.38(+1.74%)
Jun 15, 2017 21.66 21.83 21.66 21.81 91,817 +0.02(+0.09%)
Jun 14, 2017 21.77 21.88 21.64 21.79 167,053 +0.03(+0.14%)
Jun 13, 2017 21.93 21.93 21.58 21.76 157,063 -0.06(-0.27%)
Jun 12, 2017 21.99 22.33 21.76 21.82 221,161 -0.19(-0.86%)
Jun 09, 2017 21.83 22.26 21.71 22.01 726,475 +0.19(+0.87%)
Jun 08, 2017 21.67 21.98 21.60 21.82 203,867 +0.18(+0.83%)
Jun 07, 2017 21.71 21.90 21.56 21.64 124,710 -0.04(-0.18%)
Jun 06, 2017 21.57 21.73 21.47 21.68 162,127 +0.05(+0.23%)
Jun 05, 2017 21.98 22.04 21.59 21.63 215,132 -0.39(-1.77%)
Jun 02, 2017 22.29 22.51 22.00 22.02 201,124 -0.27(-1.21%)
Jun 01, 2017 22.07 22.32 21.83 22.29 255,739 +0.33(+1.50%)
May 31, 2017 21.86 22.02 21.71 21.96 610,217 +0.15(+0.69%)
May 30, 2017 22.37 22.39 21.81 21.81 162,009 -0.57(-2.55%)
May 26, 2017 21.86 22.41 21.83 22.38 284,265 +0.52(+2.38%)
May 25, 2017 21.88 22.08 21.84 21.86 111,308 +0.03(+0.14%)
May 24, 2017 21.59 21.84 21.55 21.83 191,665 +0.25(+1.16%)
May 23, 2017 21.55 21.71 21.35 21.58 113,633 +0.09(+0.42%)
May 22, 2017 21.41 21.65 21.35 21.49 136,036 +0.05(+0.23%)
May 19, 2017 21.73 21.86 21.33 21.44 266,815 -0.39(-1.79%)
May 18, 2017 21.65 22.16 21.65 21.83 257,063 +0.26(+1.21%)
May 17, 2017 21.46 21.78 21.28 21.57 207,219 -0.22(-1.01%)
May 16, 2017 21.81 21.89 21.69 21.79 399,567 -0.04(-0.18%)
May 15, 2017 21.85 21.99 21.71 21.83 130,118 +0.08(+0.37%)
May 12, 2017 21.77 21.85 21.40 21.75 219,476 -0.09(-0.41%)
May 11, 2017 21.71 21.99 21.59 21.84 190,381 +0.09(+0.41%)
May 10, 2017 21.77 22.00 21.61 21.75 504,034 -0.10(-0.46%)
May 09, 2017 22.00 22.04 21.53 21.85 427,195 -0.18(-0.82%)
May 08, 2017 22.03 23.04 21.27 22.03 333,280 -0.38(-1.70%)
May 05, 2017 22.59 22.59 22.32 22.41 156,455 -0.08(-0.36%)
May 04, 2017 22.51 22.64 22.36 22.49 83,547 +0.06(+0.27%)
May 03, 2017 22.57 22.82 22.22 22.43 165,306 -0.26(-1.15%)
May 02, 2017 22.80 22.85 22.59 22.69 145,799 -0.09(-0.40%)
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.