National General Hld (NQ: NGHC )

34.20 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:08 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.18 27.64 27.03 27.58 165,299 +0.49(+1.81%)
Jul 30, 2018 27.32 27.55 26.24 27.09 83,897 -0.12(-0.44%)
Jul 27, 2018 27.64 27.84 27.20 27.21 100,600 -0.36(-1.31%)
Jul 26, 2018 27.27 27.65 27.27 27.57 100,095 +0.38(+1.40%)
Jul 25, 2018 27.41 27.51 27.12 27.19 118,259 -0.28(-1.02%)
Jul 24, 2018 27.62 27.73 27.34 27.47 101,891 -0.17(-0.62%)
Jul 23, 2018 27.54 27.79 27.52 27.64 118,880 +0.04(+0.14%)
Jul 20, 2018 27.55 27.89 27.55 27.60 139,540 -0.03(-0.11%)
Jul 19, 2018 27.49 27.71 27.37 27.63 144,344 +0.11(+0.40%)
Jul 18, 2018 27.30 27.57 27.22 27.52 242,660 +0.26(+0.95%)
Jul 17, 2018 27.26 27.51 27.24 27.26 138,460 -0.13(-0.47%)
Jul 16, 2018 27.56 27.69 27.28 27.39 197,371 -0.05(-0.18%)
Jul 13, 2018 27.44 213,731 +0.34(+1.25%)
Jul 12, 2018 27.35 27.35 26.92 27.10 189,977 -0.12(-0.44%)
Jul 11, 2018 27.31 27.56 27.18 27.22 110,150 -0.13(-0.48%)
Jul 10, 2018 27.71 27.83 27.24 27.35 147,588 -0.24(-0.87%)
Jul 09, 2018 27.52 27.88 27.33 27.59 192,571 +0.24(+0.88%)
Jul 06, 2018 26.65 27.43 26.65 27.35 164,654 +0.67(+2.51%)
Jul 05, 2018 26.68 26.45 26.68 223,485 +0.12(+0.45%)
Jul 03, 2018 26.56 26.56 26.56 0 -0.08(-0.30%)
Jul 02, 2018 26.21 26.65 26.18 26.64 127,661 +0.31(+1.18%)
Jun 29, 2018 26.60 26.66 26.32 26.33 167,295 -0.23(-0.87%)
Jun 28, 2018 26.12 26.58 26.12 26.56 198,621 +0.46(+1.76%)
Jun 27, 2018 26.57 26.57 26.00 26.10 220,591 -0.46(-1.73%)
Jun 26, 2018 26.78 26.89 26.35 26.56 131,135 -0.22(-0.82%)
Jun 25, 2018 27.11 27.36 26.67 26.78 241,989 -0.35(-1.29%)
Jun 22, 2018 27.36 27.47 27.00 27.13 1,761,083 -0.14(-0.51%)
Jun 21, 2018 27.72 27.80 27.20 27.27 324,504 -0.48(-1.73%)
Jun 20, 2018 27.93 27.99 27.17 27.75 230,478 -0.13(-0.47%)
Jun 19, 2018 27.33 27.92 27.33 27.88 389,731 +0.44(+1.60%)
Jun 18, 2018 27.27 27.54 27.24 27.44 159,761 +0.03(+0.11%)
Jun 15, 2018 27.53 27.20 27.41 264,134 +0.00(+0.00%)
Jun 14, 2018 27.35 27.47 27.07 27.41 212,367 +0.05(+0.18%)
Jun 13, 2018 27.12 27.52 26.99 27.36 205,444 +0.22(+0.81%)
Jun 12, 2018 27.58 27.58 26.96 27.14 193,660 -0.35(-1.27%)
Jun 11, 2018 27.55 28.05 27.35 27.49 452,013 +0.16(+0.59%)
Jun 08, 2018 27.23 27.49 27.23 27.33 156,225 +0.11(+0.40%)
Jun 07, 2018 27.19 27.28 26.97 27.22 104,694 +0.07(+0.26%)
Jun 06, 2018 27.03 27.16 26.75 27.15 194,510 +0.25(+0.93%)
Jun 05, 2018 26.65 26.94 26.52 26.90 318,268 +0.26(+0.98%)
Jun 04, 2018 27.25 27.25 26.11 26.64 397,463 -1.02(-3.69%)
Jun 01, 2018 27.54 27.74 27.42 27.66 190,808 +0.28(+1.02%)
May 31, 2018 27.62 27.76 27.09 27.38 243,835 -0.28(-1.01%)
May 30, 2018 27.02 27.87 26.67 27.66 349,754 +0.75(+2.79%)
May 29, 2018 26.76 26.96 26.48 26.91 205,361 +0.01(+0.04%)
May 25, 2018 26.90 26.90 26.90 0 +0.00(+0.00%)
May 24, 2018 27.03 27.03 26.86 26.90 119,152 -0.13(-0.48%)
May 23, 2018 27.00 27.06 26.81 27.03 196,807 +0.05(+0.19%)
May 22, 2018 26.91 27.25 26.83 26.98 184,248 +0.09(+0.33%)
May 21, 2018 26.57 26.90 26.48 26.89 244,347 +0.44(+1.66%)
May 18, 2018 26.51 26.58 26.41 26.45 382,128 +0.04(+0.15%)
May 17, 2018 26.26 26.53 26.17 26.41 212,479 +0.15(+0.57%)
May 16, 2018 26.02 26.36 25.83 26.26 311,407 +0.28(+1.08%)
May 15, 2018 25.97 26.09 25.65 25.98 145,513 +0.05(+0.19%)
May 14, 2018 26.13 26.46 25.82 25.93 173,901 -0.25(-0.95%)
May 11, 2018 26.08 26.37 25.89 26.18 177,043 +0.09(+0.34%)
May 10, 2018 26.16 26.36 25.69 26.09 255,113 +0.06(+0.23%)
May 09, 2018 26.63 26.73 25.74 26.03 264,174 -0.40(-1.51%)
May 08, 2018 25.97 27.93 25.72 26.43 1,056,240 +0.79(+3.08%)
May 07, 2018 25.45 25.86 24.60 25.64 436,387 +0.11(+0.43%)
May 04, 2018 25.26 25.68 24.86 25.53 254,128 +0.11(+0.43%)
May 03, 2018 25.80 25.80 25.05 25.42 141,233 -0.44(-1.70%)
May 02, 2018 26.00 26.05 25.62 25.86 290,716 -0.08(-0.31%)
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.