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 (%)
Jun 28, 2019 22.75 23.14 22.60 22.94 980,600 +0.26(+1.15%)
Jun 27, 2019 22.33 22.75 22.26 22.68 583,866 +0.34(+1.52%)
Jun 26, 2019 23.35 23.71 22.32 22.34 345,975 -1.07(-4.57%)
Jun 25, 2019 23.20 23.55 23.08 23.41 349,849 +0.26(+1.12%)
Jun 24, 2019 23.84 24.15 23.12 23.15 302,063 -0.54(-2.28%)
Jun 21, 2019 24.38 24.48 23.65 23.69 393,500 -0.79(-3.23%)
Jun 20, 2019 24.63 24.65 24.29 24.48 282,249 +0.01(+0.04%)
Jun 19, 2019 24.16 24.48 24.16 24.47 236,231 +0.36(+1.49%)
Jun 18, 2019 24.02 24.33 24.02 24.11 268,211 +0.14(+0.58%)
Jun 17, 2019 24.08 24.22 23.96 23.97 317,004 -0.10(-0.42%)
Jun 14, 2019 23.99 24.17 23.94 24.07 299,400 +0.07(+0.29%)
Jun 13, 2019 24.19 24.43 23.92 24.00 215,769 -0.07(-0.29%)
Jun 12, 2019 23.86 24.36 23.86 24.07 180,178 +0.07(+0.29%)
Jun 11, 2019 24.18 24.20 23.75 24.00 236,707 -0.10(-0.41%)
Jun 10, 2019 24.28 24.55 24.06 24.10 192,998 -0.14(-0.58%)
Jun 07, 2019 24.22 24.56 24.13 24.24 211,200 +0.10(+0.41%)
Jun 06, 2019 24.11 24.27 23.97 24.14 191,527 -0.02(-0.08%)
Jun 05, 2019 23.90 24.16 23.85 24.16 241,501 +0.32(+1.34%)
Jun 04, 2019 23.56 23.89 23.49 23.84 188,617 +0.48(+2.05%)
Jun 03, 2019 22.72 23.41 22.64 23.36 245,506 +0.64(+2.82%)
May 31, 2019 22.71 23.08 22.48 22.72 206,400 +0.00(+0.00%)
May 30, 2019 22.94 23.12 22.67 22.72 180,068 -0.31(-1.35%)
May 29, 2019 22.95 23.07 22.77 23.03 227,257 +0.03(+0.13%)
May 28, 2019 23.31 23.31 22.90 23.00 344,202 -0.34(-1.46%)
May 24, 2019 23.35 23.42 23.10 23.34 115,500 +0.16(+0.69%)
May 23, 2019 23.39 23.50 22.99 23.18 188,908 -0.42(-1.78%)
May 22, 2019 23.55 23.76 23.55 23.60 159,127 -0.07(-0.30%)
May 21, 2019 23.56 23.70 23.44 23.67 230,985 +0.21(+0.90%)
May 20, 2019 23.45 23.67 23.36 23.46 159,263 +0.01(+0.04%)
May 17, 2019 23.84 23.96 23.40 23.45 292,600 -0.47(-1.96%)
May 16, 2019 23.83 24.18 23.80 23.92 178,301 +0.10(+0.42%)
May 15, 2019 23.87 23.98 23.74 23.82 158,613 -0.21(-0.87%)
May 14, 2019 23.93 24.23 23.75 24.03 207,384 -0.10(-0.41%)
May 13, 2019 24.33 24.33 23.81 24.13 251,848 -0.47(-1.91%)
May 10, 2019 24.31 24.61 24.08 24.60 202,000 +0.16(+0.65%)
May 09, 2019 24.34 24.62 24.21 24.44 143,881 -0.10(-0.41%)
May 08, 2019 24.71 24.80 24.43 24.54 202,836 -0.18(-0.73%)
May 07, 2019 24.82 24.84 23.85 24.72 241,420 -0.11(-0.44%)
May 06, 2019 24.59 24.88 24.31 24.83 140,876 -0.06(-0.24%)
May 03, 2019 24.67 24.95 24.55 24.89 226,900 +0.32(+1.30%)
May 02, 2019 24.53 24.88 24.53 24.57 143,673 +0.04(+0.16%)
May 01, 2019 24.63 24.90 24.53 24.53 213,454 -0.12(-0.49%)
Apr 30, 2019 24.63 24.70 24.15 24.65 174,580 +0.00(+0.00%)
Apr 29, 2019 24.32 24.66 24.13 24.65 223,221 +0.40(+1.65%)
Apr 26, 2019 23.96 24.34 23.90 24.25 97,600 +0.33(+1.38%)
Apr 25, 2019 24.04 24.11 23.57 23.92 126,592 -0.19(-0.79%)
Apr 24, 2019 23.94 24.27 23.94 24.11 93,609 +0.10(+0.42%)
Apr 23, 2019 23.80 24.17 23.75 24.01 135,205 +0.17(+0.71%)
Apr 22, 2019 23.95 24.04 23.75 23.84 107,862 -0.08(-0.33%)
Apr 18, 2019 23.91 24.12 23.86 23.92 104,000 -0.05(-0.21%)
Apr 17, 2019 24.45 24.62 23.81 23.97 191,504 -0.16(-0.66%)
Apr 16, 2019 23.75 24.16 23.74 24.13 166,672 +0.39(+1.64%)
Apr 15, 2019 24.12 24.42 23.72 23.74 137,877 -0.44(-1.82%)
Apr 12, 2019 24.13 24.30 23.94 24.18 158,600 +0.14(+0.58%)
Apr 11, 2019 23.85 24.17 23.67 24.04 162,586 +0.20(+0.84%)
Apr 10, 2019 23.43 23.97 23.42 23.84 179,008 +0.39(+1.66%)
Apr 09, 2019 23.69 23.70 23.35 23.45 177,692 -0.25(-1.05%)
Apr 08, 2019 23.79 23.91 23.46 23.70 122,025 -0.23(-0.96%)
Apr 05, 2019 23.81 24.00 23.76 23.93 187,700 +0.24(+1.01%)
Apr 04, 2019 23.49 23.83 23.45 23.69 172,147 +0.16(+0.68%)
Apr 03, 2019 23.61 23.68 23.42 23.53 107,584 -0.02(-0.08%)
Apr 02, 2019 23.85 23.99 23.48 23.55 139,636 -0.29(-1.22%)
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.