National General Hld (NQ: NGHC )

34.00 USD -0.01 (-0.03%)
Official Closing Price Updated: 4:05 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.44 19.79 19.03 19.47 582,400 -0.51(-2.53%)
Feb 27, 2020 20.75 21.14 19.94 19.98 285,210 -1.07(-5.11%)
Feb 26, 2020 21.56 21.56 21.05 21.05 256,515 -0.45(-2.09%)
Feb 25, 2020 21.57 21.81 21.37 21.50 272,504 -0.15(-0.69%)
Feb 24, 2020 21.38 21.73 21.17 21.65 310,952 -0.35(-1.59%)
Feb 21, 2020 23.34 23.36 21.75 22.00 499,400 +0.58(+2.71%)
Feb 20, 2020 21.43 21.63 21.06 21.42 156,974 -0.10(-0.46%)
Feb 19, 2020 21.92 21.99 21.45 21.52 241,392 -0.40(-1.82%)
Feb 18, 2020 21.90 22.07 21.50 21.92 127,266 +0.03(+0.14%)
Feb 14, 2020 22.13 22.13 21.74 21.89 120,700 -0.23(-1.04%)
Feb 13, 2020 21.91 22.17 21.88 22.12 76,519 +0.16(+0.73%)
Feb 12, 2020 22.23 22.23 21.92 21.96 115,665 -0.18(-0.81%)
Feb 11, 2020 22.31 22.67 22.10 22.14 82,048 -0.06(-0.25%)
Feb 10, 2020 22.00 22.24 21.91 22.20 205,616 +0.20(+0.89%)
Feb 07, 2020 22.38 22.45 21.93 22.00 252,100 -0.38(-1.70%)
Feb 06, 2020 22.85 22.85 22.37 22.38 128,790 -0.29(-1.28%)
Feb 05, 2020 22.41 22.69 22.27 22.67 225,059 +0.55(+2.49%)
Feb 04, 2020 22.37 22.47 22.08 22.12 192,329 +0.01(+0.05%)
Feb 03, 2020 21.84 22.18 21.80 22.11 281,870 +0.34(+1.56%)
Jan 31, 2020 22.19 22.23 21.73 21.77 193,000 -0.48(-2.16%)
Jan 30, 2020 21.95 22.28 21.91 22.25 114,332 +0.15(+0.68%)
Jan 29, 2020 22.45 22.54 22.06 22.10 105,594 -0.33(-1.47%)
Jan 28, 2020 22.33 22.65 22.30 22.43 165,314 +0.22(+0.99%)
Jan 27, 2020 22.11 22.39 21.85 22.21 371,509 -0.18(-0.80%)
Jan 24, 2020 22.47 22.74 22.16 22.39 192,100 -0.08(-0.36%)
Jan 23, 2020 22.42 22.70 21.99 22.47 267,362 -0.10(-0.42%)
Jan 22, 2020 22.65 22.74 22.51 22.57 128,935 -0.08(-0.38%)
Jan 21, 2020 22.67 22.86 22.44 22.65 219,123 -0.12(-0.53%)
Jan 17, 2020 22.86 22.88 22.64 22.77 165,300 +0.06(+0.26%)
Jan 16, 2020 22.42 22.72 22.30 22.71 177,884 +0.50(+2.25%)
Jan 15, 2020 22.16 22.46 22.15 22.21 166,766 -0.06(-0.27%)
Jan 14, 2020 22.12 22.56 22.05 22.27 239,857 +0.05(+0.23%)
Jan 13, 2020 21.88 22.27 21.74 22.22 727,565 +0.32(+1.46%)
Jan 10, 2020 22.15 22.20 21.87 21.90 179,000 -0.27(-1.22%)
Jan 09, 2020 22.36 22.40 22.13 22.17 346,538 -0.02(-0.09%)
Jan 08, 2020 22.16 22.38 22.12 22.19 316,486 -0.01(-0.05%)
Jan 07, 2020 22.42 22.43 22.06 22.20 130,440 -0.21(-0.94%)
Jan 06, 2020 22.01 22.54 21.92 22.41 207,306 +0.20(+0.90%)
Jan 03, 2020 21.82 22.27 21.80 22.21 143,300 +0.15(+0.68%)
Jan 02, 2020 22.19 22.21 21.80 22.06 281,030 -0.04(-0.18%)
Dec 31, 2019 21.86 22.17 21.75 22.10 207,600 +0.27(+1.24%)
Dec 30, 2019 21.89 22.02 21.64 21.83 139,063 +0.03(+0.16%)
Dec 27, 2019 21.87 21.97 21.77 21.80 160,500 -0.09(-0.43%)
Dec 26, 2019 22.23 22.27 21.85 21.89 148,216 -0.28(-1.26%)
Dec 24, 2019 22.24 22.27 22.08 22.17 76,400 -0.03(-0.14%)
Dec 23, 2019 22.73 22.73 22.13 22.20 190,662 -0.55(-2.42%)
Dec 20, 2019 22.45 22.78 22.09 22.75 520,300 +0.41(+1.84%)
Dec 19, 2019 22.46 22.54 22.08 22.34 381,569 -0.05(-0.22%)
Dec 18, 2019 22.55 22.55 22.24 22.39 228,453 -0.03(-0.13%)
Dec 17, 2019 22.07 22.43 22.07 22.42 367,498 +0.21(+0.95%)
Dec 16, 2019 21.93 22.31 21.85 22.21 262,447 +0.53(+2.44%)
Dec 13, 2019 22.00 22.02 21.59 21.68 307,500 -0.26(-1.19%)
Dec 12, 2019 21.66 22.04 21.56 21.94 289,334 +0.41(+1.90%)
Dec 11, 2019 21.45 21.57 21.30 21.53 183,932 +0.10(+0.47%)
Dec 10, 2019 21.34 21.67 21.34 21.43 151,166 +0.12(+0.56%)
Dec 09, 2019 21.51 21.61 21.26 21.31 239,074 -0.13(-0.61%)
Dec 06, 2019 21.61 21.64 21.28 21.44 277,300 +0.07(+0.33%)
Dec 05, 2019 21.50 21.59 21.26 21.37 185,115 -0.06(-0.30%)
Dec 04, 2019 21.29 21.55 21.21 21.43 294,165 +0.14(+0.68%)
Dec 03, 2019 21.00 21.37 20.87 21.29 240,702 +0.21(+1.00%)
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.