National General Hld (NQ: NGHC )

34.09 USD UNCHANGED
Streaming Delayed Price Updated: 5:16 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 21.53 22.23 21.51 21.91 475,426 +0.35(+1.62%)
Nov 27, 2015 21.47 21.74 21.43 21.56 54,545 +0.06(+0.28%)
Nov 25, 2015 21.45 21.50 21.50 21.50 136,700 +0.13(+0.61%)
Nov 24, 2015 21.50 21.50 21.07 21.37 91,769 -0.10(-0.47%)
Nov 23, 2015 21.28 21.55 21.21 21.47 88,303 +0.23(+1.08%)
Nov 20, 2015 21.25 21.56 21.08 21.24 196,606 +0.00(+0.00%)
Nov 19, 2015 21.41 21.41 21.00 21.24 175,626 -0.10(-0.47%)
Nov 18, 2015 21.26 21.53 21.10 21.34 199,309 +0.11(+0.52%)
Nov 17, 2015 21.33 21.61 21.21 21.23 194,448 -0.11(-0.52%)
Nov 16, 2015 21.51 21.92 20.91 21.34 342,843 -0.26(-1.20%)
Nov 13, 2015 21.33 21.81 21.26 21.60 141,803 +0.14(+0.65%)
Nov 12, 2015 21.52 21.71 21.31 21.46 137,826 -0.13(-0.60%)
Nov 11, 2015 21.63 21.90 21.50 21.59 154,917 +0.08(+0.37%)
Nov 10, 2015 21.75 21.96 21.45 21.51 218,091 -0.29(-1.33%)
Nov 09, 2015 21.79 21.97 21.69 21.80 140,560 -0.01(-0.05%)
Nov 06, 2015 21.47 21.98 21.47 21.81 294,118 +0.22(+1.02%)
Nov 05, 2015 21.37 21.63 21.25 21.59 90,634 +0.19(+0.89%)
Nov 04, 2015 21.44 21.48 21.17 21.40 437,272 -0.07(-0.33%)
Nov 03, 2015 20.60 21.50 20.43 21.47 825,908 +1.61(+8.11%)
Nov 02, 2015 19.65 20.08 19.62 19.86 366,120 +0.15(+0.76%)
Oct 30, 2015 19.47 19.73 18.94 19.71 287,687 +0.30(+1.55%)
Oct 29, 2015 19.44 19.56 19.28 19.41 92,963 -0.09(-0.46%)
Oct 28, 2015 18.95 19.53 18.92 19.50 199,163 +0.56(+2.96%)
Oct 27, 2015 19.33 19.33 18.54 18.94 310,550 -0.42(-2.17%)
Oct 26, 2015 19.16 19.99 19.05 19.36 203,484 +0.21(+1.10%)
Oct 23, 2015 19.77 19.77 18.97 19.15 225,745 -0.52(-2.64%)
Oct 22, 2015 19.66 19.98 19.52 19.67 82,498 +0.13(+0.67%)
Oct 21, 2015 20.33 20.35 19.49 19.54 136,001 -0.74(-3.65%)
Oct 20, 2015 20.27 20.43 20.04 20.28 221,722 +0.06(+0.30%)
Oct 19, 2015 19.64 20.23 19.58 20.22 264,302 +0.45(+2.28%)
Oct 16, 2015 19.65 19.89 19.44 19.77 216,917 +0.20(+1.02%)
Oct 15, 2015 19.24 19.59 19.04 19.57 179,644 +0.36(+1.87%)
Oct 14, 2015 19.20 19.54 19.13 19.21 134,754 +0.03(+0.16%)
Oct 13, 2015 19.56 19.86 19.04 19.18 144,803 -0.47(-2.39%)
Oct 12, 2015 19.53 19.69 19.47 19.65 138,871 +0.16(+0.82%)
Oct 09, 2015 19.49 19.77 19.37 19.49 146,468 +0.02(+0.10%)
Oct 08, 2015 19.24 19.54 19.22 19.47 262,123 +0.22(+1.14%)
Oct 07, 2015 19.29 19.35 19.16 19.25 280,568 +0.07(+0.36%)
Oct 06, 2015 19.15 19.33 19.06 19.18 236,618 -0.04(-0.21%)
Oct 05, 2015 18.84 19.27 18.52 19.22 538,668 +0.55(+2.95%)
Oct 02, 2015 18.92 18.95 18.60 18.67 291,379 -0.31(-1.63%)
Oct 01, 2015 19.21 19.29 18.56 18.98 340,021 -0.31(-1.61%)
Sep 30, 2015 19.39 19.47 19.12 19.29 405,608 +0.05(+0.26%)
Sep 29, 2015 19.35 19.39 19.09 19.24 156,065 -0.10(-0.52%)
Sep 28, 2015 19.71 19.72 19.18 19.34 353,853 -0.39(-1.98%)
Sep 25, 2015 20.09 20.51 19.67 19.73 203,841 -0.18(-0.90%)
Sep 24, 2015 19.94 20.04 19.71 19.91 290,353 -0.05(-0.25%)
Sep 23, 2015 19.90 20.22 19.80 19.96 232,934 +0.04(+0.20%)
Sep 22, 2015 20.05 20.25 19.88 19.92 228,350 -0.29(-1.43%)
Sep 21, 2015 20.07 20.35 19.95 20.21 463,962 +0.21(+1.05%)
Sep 18, 2015 19.42 20.07 19.30 20.00 933,333 +0.34(+1.73%)
Sep 17, 2015 19.90 19.97 19.51 19.66 392,146 -0.35(-1.75%)
Sep 16, 2015 19.75 20.08 19.57 20.01 369,799 +0.31(+1.57%)
Sep 15, 2015 19.50 19.91 19.44 19.70 314,556 +0.29(+1.49%)
Sep 14, 2015 19.27 19.54 19.10 19.41 221,206 +0.14(+0.73%)
Sep 11, 2015 19.00 19.49 19.00 19.27 391,266 +0.14(+0.73%)
Sep 10, 2015 18.97 19.36 18.85 19.13 246,614 +0.13(+0.68%)
Sep 09, 2015 19.00 19.19 18.90 19.00 201,373 +0.10(+0.53%)
Sep 08, 2015 18.61 19.03 18.42 18.90 337,912 +0.49(+2.66%)
Sep 04, 2015 18.11 18.41 18.41 18.41 187,800 +0.12(+0.66%)
Sep 03, 2015 18.28 18.61 18.21 18.29 271,451 +0.02(+0.11%)
Sep 02, 2015 18.33 18.34 17.98 18.27 416,924 +0.02(+0.11%)
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.