National General Hld (NQ: NGHC )

34.08 USD -0.02 (-0.06%)
Official Closing Price Updated: 4:01 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.52 19.70 19.40 19.42 70,577 -0.18(-0.92%)
May 28, 2015 19.49 19.68 19.42 19.60 42,615 +0.11(+0.56%)
May 27, 2015 19.26 19.59 18.95 19.49 129,653 +0.32(+1.67%)
May 26, 2015 19.57 19.64 19.12 19.17 74,831 -0.47(-2.39%)
May 22, 2015 19.90 19.64 19.64 19.64 64,900 -0.25(-1.26%)
May 21, 2015 19.93 19.97 19.81 19.89 52,946 -0.04(-0.20%)
May 20, 2015 19.92 19.95 19.54 19.93 56,484 +0.02(+0.10%)
May 19, 2015 19.64 19.98 19.48 19.91 114,037 +0.27(+1.37%)
May 18, 2015 19.46 19.75 19.30 19.64 66,404 +0.00(+0.00%)
May 15, 2015 19.96 19.99 19.61 19.64 77,390 -0.29(-1.46%)
May 14, 2015 19.89 20.14 19.65 19.93 67,967 +0.06(+0.30%)
May 13, 2015 19.85 19.98 19.74 19.87 38,973 +0.13(+0.66%)
May 12, 2015 20.05 20.07 19.52 19.74 81,666 -0.31(-1.55%)
May 11, 2015 20.15 20.15 19.98 20.05 57,623 -0.04(-0.20%)
May 08, 2015 20.19 20.49 19.94 20.09 64,546 +0.08(+0.40%)
May 07, 2015 20.00 20.18 19.91 20.01 89,656 +0.14(+0.70%)
May 06, 2015 19.78 19.93 19.70 19.87 95,290 +0.12(+0.61%)
May 05, 2015 19.93 19.99 19.37 19.75 86,601 +0.12(+0.61%)
May 04, 2015 19.75 19.79 19.40 19.63 106,579 -0.07(-0.36%)
May 01, 2015 19.50 19.73 19.32 19.70 56,178 +0.36(+1.86%)
Apr 30, 2015 19.40 19.75 19.27 19.34 102,813 -0.12(-0.62%)
Apr 29, 2015 19.63 19.83 19.44 19.46 48,671 -0.22(-1.12%)
Apr 28, 2015 19.59 19.70 19.43 19.68 64,230 +0.08(+0.41%)
Apr 27, 2015 19.47 19.75 19.40 19.60 89,837 +0.13(+0.67%)
Apr 24, 2015 19.50 19.55 19.40 19.47 38,495 -0.05(-0.26%)
Apr 23, 2015 19.68 19.84 19.48 19.52 39,014 -0.16(-0.81%)
Apr 22, 2015 19.66 19.80 19.40 19.68 41,303 +0.02(+0.10%)
Apr 21, 2015 19.65 19.70 19.44 19.66 54,472 +0.06(+0.31%)
Apr 20, 2015 19.31 19.65 19.20 19.60 72,207 +0.32(+1.66%)
Apr 17, 2015 19.50 19.62 19.23 19.28 152,016 -0.32(-1.63%)
Apr 16, 2015 19.75 19.80 19.60 19.60 72,002 -0.13(-0.66%)
Apr 15, 2015 19.55 19.75 19.40 19.73 538,145 +0.25(+1.28%)
Apr 14, 2015 19.21 19.50 18.97 19.48 89,645 +0.37(+1.94%)
Apr 13, 2015 18.87 19.17 18.85 19.11 84,818 +0.19(+1.00%)
Apr 10, 2015 18.94 18.98 18.84 18.92 63,191 +0.12(+0.64%)
Apr 09, 2015 18.85 18.99 18.74 18.80 245,560 -0.10(-0.53%)
Apr 08, 2015 18.78 18.99 18.14 18.90 80,925 +0.07(+0.37%)
Apr 07, 2015 18.83 18.96 18.61 18.83 60,982 -0.06(-0.32%)
Apr 06, 2015 18.69 18.93 18.43 18.89 80,461 +0.21(+1.12%)
Apr 02, 2015 18.75 18.68 18.68 18.68 77,400 -0.07(-0.37%)
Apr 01, 2015 18.55 18.78 18.15 18.75 91,549 +0.05(+0.27%)
Mar 31, 2015 18.43 18.71 18.30 18.70 151,174 +0.16(+0.86%)
Mar 30, 2015 18.13 18.58 18.05 18.54 127,806 +0.45(+2.49%)
Mar 27, 2015 18.14 18.23 17.42 18.09 83,480 -0.08(-0.44%)
Mar 26, 2015 17.80 18.24 17.42 18.17 54,425 +0.37(+2.08%)
Mar 25, 2015 18.13 18.14 17.79 17.80 95,474 -0.27(-1.49%)
Mar 24, 2015 18.01 18.18 17.86 18.07 71,539 +0.00(+0.00%)
Mar 23, 2015 18.20 18.34 18.05 18.07 73,129 -0.23(-1.26%)
Mar 20, 2015 17.89 18.40 17.82 18.30 281,265 +0.50(+2.81%)
Mar 19, 2015 17.89 18.02 17.65 17.80 157,803 -0.10(-0.56%)
Mar 18, 2015 17.48 18.03 17.25 17.90 106,559 +0.10(+0.56%)
Mar 17, 2015 18.04 18.08 17.78 17.80 90,856 -0.25(-1.39%)
Mar 16, 2015 17.98 18.18 17.88 18.05 69,806 +0.18(+1.01%)
Mar 13, 2015 18.26 18.26 17.79 17.87 88,030 -0.37(-2.03%)
Mar 12, 2015 17.55 18.28 17.55 18.24 67,184 +0.83(+4.77%)
Mar 11, 2015 17.33 17.45 17.29 17.41 89,309 +0.05(+0.29%)
Mar 10, 2015 17.79 17.79 17.33 17.36 79,622 -0.53(-2.96%)
Mar 09, 2015 18.01 18.15 17.87 17.89 36,346 -0.15(-0.83%)
Mar 06, 2015 18.26 18.44 18.02 18.04 66,358 -0.33(-1.80%)
Mar 05, 2015 18.59 18.59 18.34 18.37 44,535 -0.25(-1.34%)
Mar 04, 2015 18.69 18.79 18.46 18.62 70,872 -0.17(-0.90%)
Mar 03, 2015 18.71 18.92 18.68 18.79 133,467 -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.