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 (%)
Sep 30, 2019 22.90 23.23 22.59 23.02 301,294 +0.16(+0.70%)
Sep 27, 2019 23.30 23.30 22.78 22.86 153,400 -0.29(-1.25%)
Sep 26, 2019 23.51 23.55 23.07 23.15 130,397 -0.37(-1.57%)
Sep 25, 2019 23.37 23.55 23.23 23.52 218,599 +0.22(+0.97%)
Sep 24, 2019 23.60 24.00 23.29 23.30 279,139 -0.55(-2.33%)
Sep 23, 2019 23.89 24.10 23.84 23.85 158,353 -0.25(-1.04%)
Sep 20, 2019 24.21 24.29 23.86 24.10 317,300 -0.17(-0.70%)
Sep 19, 2019 24.40 24.68 24.26 24.27 140,312 -0.12(-0.49%)
Sep 18, 2019 24.40 24.54 24.16 24.39 156,710 -0.01(-0.04%)
Sep 17, 2019 24.06 24.47 24.00 24.40 234,583 +0.17(+0.70%)
Sep 16, 2019 24.23 24.59 24.06 24.23 166,053 -0.16(-0.66%)
Sep 13, 2019 24.62 24.83 24.38 24.39 192,100 -0.10(-0.41%)
Sep 12, 2019 24.49 24.66 24.01 24.49 229,577 +0.00(+0.00%)
Sep 11, 2019 24.02 24.62 23.96 24.49 205,291 +0.55(+2.30%)
Sep 10, 2019 23.66 24.37 23.41 23.94 203,600 +0.27(+1.14%)
Sep 09, 2019 23.69 23.78 23.51 23.67 173,238 +0.02(+0.08%)
Sep 06, 2019 23.70 24.09 23.63 23.65 152,800 -0.06(-0.25%)
Sep 05, 2019 23.67 24.15 23.62 23.71 147,787 +0.26(+1.11%)
Sep 04, 2019 23.23 23.46 23.18 23.45 127,617 +0.33(+1.43%)
Sep 03, 2019 23.41 23.59 23.10 23.12 142,311 -0.46(-1.95%)
Aug 30, 2019 23.65 23.67 23.46 23.58 112,300 -0.04(-0.17%)
Aug 29, 2019 23.54 23.69 23.25 23.62 300,201 +0.22(+0.94%)
Aug 28, 2019 23.29 23.75 23.23 23.40 123,738 +0.08(+0.34%)
Aug 27, 2019 23.86 23.86 23.24 23.32 171,867 -0.38(-1.60%)
Aug 26, 2019 23.67 23.84 23.33 23.70 137,300 +0.24(+1.02%)
Aug 23, 2019 23.82 23.97 23.42 23.46 305,300 -0.37(-1.55%)
Aug 22, 2019 23.51 23.97 23.51 23.83 145,683 +0.18(+0.76%)
Aug 21, 2019 23.71 23.78 23.47 23.65 129,547 +0.08(+0.34%)
Aug 20, 2019 23.87 23.95 23.49 23.57 148,076 -0.35(-1.46%)
Aug 19, 2019 24.17 24.23 23.89 23.92 169,228 +0.02(+0.08%)
Aug 16, 2019 23.50 24.03 23.46 23.90 88,900 +0.42(+1.79%)
Aug 15, 2019 23.54 23.77 23.42 23.48 158,527 -0.05(-0.21%)
Aug 14, 2019 23.79 24.07 23.43 23.53 153,264 -0.73(-3.01%)
Aug 13, 2019 24.31 24.74 24.16 24.26 214,662 -0.09(-0.37%)
Aug 12, 2019 24.28 24.60 24.24 24.35 196,826 -0.08(-0.33%)
Aug 09, 2019 24.25 24.51 24.10 24.43 166,000 +0.19(+0.78%)
Aug 08, 2019 23.95 24.38 23.88 24.24 266,492 +0.46(+1.93%)
Aug 07, 2019 23.32 23.99 23.16 23.78 284,935 +0.12(+0.51%)
Aug 06, 2019 23.37 23.72 23.19 23.66 145,648 +0.36(+1.55%)
Aug 05, 2019 23.91 24.23 22.93 23.30 294,831 -1.08(-4.43%)
Aug 02, 2019 24.38 24.59 24.05 24.38 175,000 -0.14(-0.57%)
Aug 01, 2019 24.74 25.00 24.37 24.52 301,921 -0.21(-0.85%)
Jul 31, 2019 24.56 25.39 24.52 24.73 378,383 +0.12(+0.49%)
Jul 30, 2019 23.27 24.71 22.50 24.61 450,374 +1.71(+7.47%)
Jul 29, 2019 23.14 23.23 22.77 22.90 230,329 -0.29(-1.25%)
Jul 26, 2019 22.76 23.20 22.71 23.19 232,700 +0.46(+2.02%)
Jul 25, 2019 22.84 22.96 22.59 22.73 231,271 -0.12(-0.53%)
Jul 24, 2019 22.79 23.03 22.62 22.85 235,507 +0.03(+0.13%)
Jul 23, 2019 22.53 22.84 22.29 22.82 239,177 +0.35(+1.56%)
Jul 22, 2019 22.50 22.55 22.29 22.47 271,304 +0.01(+0.04%)
Jul 19, 2019 22.29 22.73 22.09 22.46 326,000 +0.12(+0.54%)
Jul 18, 2019 22.43 22.51 22.22 22.34 158,974 -0.09(-0.40%)
Jul 17, 2019 22.37 22.47 21.99 22.43 234,606 -0.08(-0.36%)
Jul 16, 2019 22.49 22.61 22.28 22.51 196,398 -0.05(-0.22%)
Jul 15, 2019 22.80 22.98 22.50 22.56 100,144 -0.31(-1.36%)
Jul 12, 2019 22.67 22.94 22.60 22.87 182,100 +0.18(+0.79%)
Jul 11, 2019 22.99 23.02 22.47 22.69 292,716 -0.24(-1.05%)
Jul 10, 2019 23.09 23.14 22.67 22.93 205,570 -0.14(-0.61%)
Jul 09, 2019 22.98 23.16 22.89 23.07 349,757 -0.06(-0.26%)
Jul 08, 2019 22.98 23.17 22.84 23.13 273,506 +0.11(+0.48%)
Jul 05, 2019 22.84 23.02 22.75 23.02 392,500 +0.18(+0.79%)
Jul 03, 2019 22.77 23.00 22.76 22.84 110,700 +0.07(+0.31%)
Jul 02, 2019 23.23 23.36 22.62 22.77 143,949 -0.46(-1.98%)
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.