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 (%)
Dec 31, 2018 23.88 24.28 23.82 24.21 288,900 +0.34(+1.42%)
Dec 28, 2018 23.67 24.11 23.44 23.87 342,000 +0.18(+0.76%)
Dec 27, 2018 23.15 23.76 22.78 23.69 326,927 +0.06(+0.25%)
Dec 26, 2018 22.39 23.64 22.30 23.63 365,648 +1.17(+5.21%)
Dec 24, 2018 22.93 23.35 22.46 22.46 231,400 -0.72(-3.11%)
Dec 21, 2018 24.08 24.36 23.17 23.18 922,700 -0.78(-3.26%)
Dec 20, 2018 23.29 24.14 23.29 23.96 529,603 +0.50(+2.13%)
Dec 19, 2018 23.56 24.10 21.22 23.46 275,274 -0.11(-0.47%)
Dec 18, 2018 23.75 23.98 23.51 23.57 307,982 -0.08(-0.34%)
Dec 17, 2018 24.05 24.15 23.25 23.65 313,327 -0.58(-2.39%)
Dec 14, 2018 24.41 24.76 24.05 24.23 240,700 -0.37(-1.50%)
Dec 13, 2018 24.90 25.06 24.08 24.60 226,070 -0.27(-1.09%)
Dec 12, 2018 25.33 25.47 24.86 24.87 180,595 -0.08(-0.32%)
Dec 11, 2018 25.57 25.93 24.84 24.95 318,733 -0.33(-1.31%)
Dec 10, 2018 25.33 25.63 24.99 25.28 280,422 -0.11(-0.43%)
Dec 07, 2018 25.50 25.89 25.04 25.39 366,600 -0.14(-0.55%)
Dec 06, 2018 25.09 25.54 24.86 25.53 353,394 -0.13(-0.51%)
Dec 04, 2018 26.60 27.47 25.59 25.66 384,500 -0.98(-3.68%)
Dec 03, 2018 26.75 26.89 26.23 26.64 326,176 +0.09(+0.34%)
Nov 30, 2018 26.10 26.61 26.07 26.55 295,200 +0.29(+1.10%)
Nov 29, 2018 26.86 27.34 26.03 26.26 327,940 -0.84(-3.10%)
Nov 28, 2018 26.42 27.10 26.27 27.10 519,712 +0.68(+2.57%)
Nov 27, 2018 26.07 26.43 25.90 26.42 516,040 +0.12(+0.46%)
Nov 26, 2018 25.72 26.38 25.69 26.30 407,553 +0.70(+2.73%)
Nov 23, 2018 25.69 25.93 25.44 25.60 155,200 +0.00(+0.00%)
Nov 21, 2018 25.60 25.60 25.60 0 +0.31(+1.23%)
Nov 20, 2018 25.84 25.93 24.78 25.29 460,257 -0.68(-2.62%)
Nov 19, 2018 25.98 26.23 25.46 25.97 556,412 -0.01(-0.04%)
Nov 16, 2018 25.68 26.12 25.26 25.98 593,200 +0.11(+0.43%)
Nov 15, 2018 24.05 25.88 23.90 25.87 2,443,141 +1.12(+4.53%)
Nov 14, 2018 27.09 27.15 24.74 24.75 946,262 -3.05(-10.97%)
Nov 13, 2018 27.70 28.17 27.70 27.80 149,571 +0.07(+0.25%)
Nov 12, 2018 28.07 28.89 27.60 27.73 270,420 -0.34(-1.21%)
Nov 09, 2018 27.47 28.23 27.47 28.07 430,100 +0.51(+1.85%)
Nov 08, 2018 27.33 27.64 27.33 27.56 266,724 +0.06(+0.22%)
Nov 07, 2018 27.50 27.92 27.37 27.50 223,330 +0.16(+0.59%)
Nov 06, 2018 27.13 27.63 27.13 27.34 172,584 +0.20(+0.74%)
Nov 05, 2018 26.82 27.41 26.75 27.14 377,423 +0.36(+1.34%)
Nov 02, 2018 27.74 27.78 26.70 26.78 189,800 -0.81(-2.94%)
Nov 01, 2018 28.00 28.47 27.50 27.59 339,861 -0.27(-0.97%)
Oct 31, 2018 27.27 28.56 26.73 27.86 539,773 +2.83(+11.31%)
Oct 30, 2018 24.33 25.09 24.04 25.03 137,633 +0.63(+2.58%)
Oct 29, 2018 24.45 24.85 23.94 24.40 135,429 +0.09(+0.37%)
Oct 26, 2018 23.89 24.41 23.52 24.31 178,300 +0.12(+0.50%)
Oct 25, 2018 23.33 24.30 23.33 24.19 201,241 +0.88(+3.78%)
Oct 24, 2018 24.30 24.31 23.25 23.31 134,144 -1.13(-4.62%)
Oct 23, 2018 24.56 24.74 24.37 24.44 96,539 -0.37(-1.49%)
Oct 22, 2018 24.58 25.02 24.58 24.81 111,630 +0.15(+0.61%)
Oct 19, 2018 24.98 25.20 24.63 24.66 165,500 -0.38(-1.52%)
Oct 18, 2018 24.99 25.28 24.74 25.04 140,204 -0.09(-0.36%)
Oct 17, 2018 24.88 25.27 24.64 25.13 126,310 +0.14(+0.56%)
Oct 16, 2018 24.68 25.00 24.46 24.99 121,180 +0.37(+1.50%)
Oct 15, 2018 24.42 24.67 24.16 24.62 176,448 +0.26(+1.07%)
Oct 12, 2018 25.17 25.32 24.29 24.36 232,500 -0.51(-2.05%)
Oct 11, 2018 24.76 25.45 24.62 24.87 379,371 -0.06(-0.24%)
Oct 10, 2018 26.04 26.18 24.87 24.93 254,924 -1.15(-4.41%)
Oct 09, 2018 25.91 26.22 25.84 26.08 176,119 +0.03(+0.12%)
Oct 08, 2018 25.99 26.14 25.88 26.05 146,973 +0.06(+0.23%)
Oct 05, 2018 26.38 26.58 25.88 25.99 159,700 -0.42(-1.59%)
Oct 04, 2018 26.65 26.75 26.29 26.41 205,750 -0.29(-1.09%)
Oct 03, 2018 26.41 26.72 26.19 26.70 216,670 +0.40(+1.52%)
Oct 02, 2018 26.47 26.55 26.28 26.30 120,586 -0.17(-0.64%)
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.