National General Hld (NQ: NGHC )

34.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 25.84 26.12 25.54 25.94 355,658 +0.17(+0.66%)
Apr 30, 2018 25.91 26.26 25.76 25.77 384,181 +0.04(+0.16%)
Apr 27, 2018 25.83 26.00 25.66 25.73 315,347 -0.02(-0.08%)
Apr 26, 2018 25.93 26.18 25.74 25.75 242,770 -0.17(-0.66%)
Apr 25, 2018 26.20 26.36 25.85 25.92 291,908 -0.18(-0.69%)
Apr 24, 2018 26.02 26.49 25.96 26.10 321,881 +0.06(+0.23%)
Apr 23, 2018 25.63 26.26 25.46 26.04 553,791 +0.55(+2.16%)
Apr 20, 2018 25.52 25.94 25.38 25.49 341,119 -0.02(-0.08%)
Apr 19, 2018 24.87 25.75 24.64 25.51 363,361 +0.72(+2.90%)
Apr 18, 2018 24.83 24.98 24.53 24.79 228,944 +0.04(+0.16%)
Apr 17, 2018 24.90 24.94 24.64 24.75 353,435 -0.04(-0.16%)
Apr 16, 2018 24.41 24.85 24.41 24.79 307,260 +0.45(+1.85%)
Apr 13, 2018 24.66 24.76 24.28 24.34 281,362 -0.22(-0.90%)
Apr 12, 2018 24.77 24.89 24.50 24.56 241,297 -0.15(-0.61%)
Apr 11, 2018 24.50 24.72 24.29 24.71 345,023 +0.02(+0.08%)
Apr 10, 2018 24.40 24.93 24.40 24.69 412,420 +0.57(+2.36%)
Apr 09, 2018 24.35 24.50 24.07 24.12 346,543 -0.03(-0.12%)
Apr 06, 2018 24.15 256,978 -0.46(-1.87%)
Apr 05, 2018 24.69 24.81 24.24 24.61 243,231 +0.10(+0.41%)
Apr 04, 2018 23.97 24.59 23.73 24.51 220,874 +0.37(+1.53%)
Apr 03, 2018 24.20 24.49 23.83 24.14 238,094 +0.06(+0.25%)
Apr 02, 2018 24.18 24.68 23.71 24.08 273,674 -0.23(-0.95%)
Mar 29, 2018 24.31 24.31 24.31 0 -0.03(-0.12%)
Mar 28, 2018 24.10 24.48 23.92 24.34 137,234 +0.28(+1.16%)
Mar 27, 2018 24.59 24.71 23.95 24.06 269,107 -0.47(-1.92%)
Mar 26, 2018 24.37 24.66 23.93 24.53 251,489 +0.52(+2.17%)
Mar 23, 2018 24.35 24.60 24.01 24.01 403,325 -0.32(-1.32%)
Mar 22, 2018 24.79 25.07 24.21 24.33 173,948 -0.62(-2.48%)
Mar 21, 2018 24.96 25.17 24.45 24.95 142,072 +0.07(+0.28%)
Mar 20, 2018 24.98 25.05 24.73 24.88 178,823 -0.10(-0.40%)
Mar 19, 2018 24.76 25.08 24.08 24.98 234,282 +0.17(+0.69%)
Mar 16, 2018 24.45 24.86 24.34 24.81 321,128 +0.37(+1.51%)
Mar 15, 2018 24.34 24.54 24.23 24.44 152,417 +0.19(+0.76%)
Mar 14, 2018 24.57 24.64 24.24 24.25 114,615 -0.20(-0.84%)
Mar 13, 2018 24.51 24.73 23.43 24.46 161,484 +0.03(+0.12%)
Mar 12, 2018 24.62 24.67 24.33 24.43 236,472 -0.30(-1.21%)
Mar 09, 2018 24.38 24.80 24.14 24.73 261,291 +0.48(+1.98%)
Mar 08, 2018 24.45 24.46 23.40 24.25 231,447 -0.16(-0.66%)
Mar 07, 2018 24.58 24.41 297,539 -0.08(-0.33%)
Mar 06, 2018 24.43 24.59 24.23 24.49 303,406 +0.12(+0.49%)
Mar 05, 2018 23.66 24.51 23.45 24.37 555,302 +0.82(+3.48%)
Mar 02, 2018 22.89 23.62 22.87 23.55 408,080 +0.59(+2.57%)
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.