National General Hld (NQ: NGHC )

34.06 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.94 33.95 33.70 33.75 812,871 -0.16(-0.47%)
Sep 29, 2020 33.92 33.94 33.90 33.91 231,345 +0.01(+0.03%)
Sep 28, 2020 33.91 34.05 33.90 33.90 369,802 +0.03(+0.07%)
Sep 25, 2020 33.88 33.93 33.86 33.88 493,500 -0.03(-0.07%)
Sep 24, 2020 33.94 33.94 33.86 33.90 532,437 +0.03(+0.09%)
Sep 23, 2020 33.95 33.97 33.85 33.87 624,135 -0.07(-0.21%)
Sep 22, 2020 34.00 34.00 33.91 33.94 486,399 -0.01(-0.03%)
Sep 21, 2020 33.92 33.97 33.90 33.95 577,077 +0.00(+0.00%)
Sep 18, 2020 33.96 34.02 33.90 33.95 974,300 -0.02(-0.06%)
Sep 17, 2020 33.95 33.98 33.94 33.97 372,773 +0.00(+0.00%)
Sep 16, 2020 34.00 34.05 33.95 33.97 400,203 -0.01(-0.03%)
Sep 15, 2020 34.00 34.02 33.95 33.98 652,152 +0.00(+0.00%)
Sep 14, 2020 34.03 34.03 33.96 33.98 468,280 +0.00(+0.00%)
Sep 11, 2020 34.01 34.04 33.96 33.98 207,000 +0.01(+0.03%)
Sep 10, 2020 34.04 34.04 33.95 33.97 302,696 +0.00(+0.00%)
Sep 09, 2020 34.06 34.08 33.97 33.97 407,981 -0.03(-0.09%)
Sep 08, 2020 34.02 34.07 34.00 34.00 387,434 -0.03(-0.10%)
Sep 04, 2020 34.13 34.18 34.03 34.03 698,900 +0.01(+0.01%)
Sep 03, 2020 34.03 34.06 34.02 34.03 693,302 +0.00(+0.01%)
Sep 02, 2020 34.04 34.10 34.01 34.03 585,834 +0.01(+0.01%)
Sep 01, 2020 34.04 34.09 34.02 34.02 449,294 -0.03(-0.09%)
Aug 31, 2020 34.04 34.17 34.03 34.05 761,679 +0.00(+0.00%)
Aug 28, 2020 34.04 34.08 33.97 34.05 326,500 +0.10(+0.29%)
Aug 27, 2020 34.04 34.10 33.95 33.95 483,043 -0.06(-0.18%)
Aug 26, 2020 34.08 34.08 33.99 34.01 613,338 -0.04(-0.12%)
Aug 25, 2020 34.15 34.15 34.04 34.05 491,866 -0.03(-0.09%)
Aug 24, 2020 34.25 34.25 34.06 34.08 872,360 -0.10(-0.29%)
Aug 21, 2020 34.23 34.24 34.16 34.18 366,300 -0.05(-0.15%)
Aug 20, 2020 34.10 34.23 34.03 34.23 425,600 +0.09(+0.26%)
Aug 19, 2020 34.14 34.21 34.10 34.14 527,231 +0.01(+0.03%)
Aug 18, 2020 34.15 34.16 34.09 34.13 522,470 -0.04(-0.12%)
Aug 17, 2020 34.10 34.19 34.06 34.17 450,679 +0.06(+0.18%)
Aug 14, 2020 34.10 34.19 34.05 34.11 307,000 -0.06(-0.18%)
Aug 13, 2020 34.01 34.24 34.01 34.17 429,688 +0.01(+0.03%)
Aug 12, 2020 34.24 34.25 34.15 34.16 598,790 +0.04(+0.12%)
Aug 11, 2020 34.25 34.27 34.00 34.12 398,958 -0.09(-0.26%)
Aug 10, 2020 34.27 34.27 34.05 34.21 719,060 +0.05(+0.15%)
Aug 07, 2020 34.11 34.34 34.10 34.16 1,854,600 +0.21(+0.62%)
Aug 06, 2020 34.05 34.09 33.93 33.95 618,104 -0.20(-0.59%)
Aug 05, 2020 34.13 34.16 33.86 34.15 1,247,520 +0.15(+0.44%)
Aug 04, 2020 33.92 34.00 33.87 34.00 592,475 +0.13(+0.38%)
Aug 03, 2020 34.00 34.01 33.86 33.87 848,533 -0.12(-0.35%)
Jul 31, 2020 33.81 34.10 33.80 33.99 1,675,000 +0.19(+0.56%)
Jul 30, 2020 33.85 33.96 33.73 33.80 674,886 -0.11(-0.32%)
Jul 29, 2020 33.90 33.96 33.85 33.91 399,698 +0.06(+0.18%)
Jul 28, 2020 33.88 34.07 33.79 33.85 586,909 -0.03(-0.09%)
Jul 27, 2020 33.83 33.94 33.81 33.88 466,053 +0.09(+0.27%)
Jul 24, 2020 33.90 33.97 33.79 33.79 593,900 -0.08(-0.24%)
Jul 23, 2020 33.81 33.92 33.78 33.87 854,086 +0.03(+0.09%)
Jul 22, 2020 33.81 33.93 33.81 33.84 974,042 -0.01(-0.04%)
Jul 21, 2020 33.88 33.96 33.80 33.85 836,565 +0.01(+0.04%)
Jul 20, 2020 33.77 33.89 33.77 33.84 712,767 +0.04(+0.12%)
Jul 17, 2020 33.81 33.83 33.79 33.80 647,900 +0.02(+0.06%)
Jul 16, 2020 33.81 33.87 33.76 33.78 966,289 -0.09(-0.27%)
Jul 15, 2020 34.06 34.48 33.78 33.87 2,427,863 -0.04(-0.12%)
Jul 14, 2020 33.75 33.91 33.70 33.91 1,400,753 +0.21(+0.62%)
Jul 13, 2020 33.83 33.92 33.68 33.70 1,742,942 -0.05(-0.15%)
Jul 10, 2020 33.78 33.85 33.70 33.75 2,809,900 -0.01(-0.03%)
Jul 09, 2020 33.80 34.06 33.74 33.76 5,106,963 -0.08(-0.24%)
Jul 08, 2020 33.61 33.84 33.51 33.84 39,340,500 +13.43(+65.80%)
Jul 07, 2020 20.67 20.75 20.31 20.41 228,447 -0.49(-2.34%)
Jul 06, 2020 21.35 21.51 20.76 20.90 186,400 +0.05(+0.24%)
Jul 02, 2020 21.43 21.59 20.78 20.85 185,000 -0.14(-0.67%)
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.