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 (%)
Jan 30, 2015 18.33 18.48 17.96 17.97 288,067 -0.53(-2.86%)
Jan 29, 2015 18.21 18.50 18.20 18.50 119,282 +0.49(+2.72%)
Jan 28, 2015 18.50 18.50 17.88 18.01 57,823 -0.38(-2.07%)
Jan 27, 2015 18.27 18.50 18.05 18.39 44,772 -0.06(-0.33%)
Jan 26, 2015 18.21 18.57 17.95 18.45 73,843 +0.16(+0.87%)
Jan 23, 2015 18.33 18.50 18.16 18.29 69,941 -0.11(-0.60%)
Jan 22, 2015 18.66 18.67 18.25 18.40 70,956 -0.09(-0.49%)
Jan 21, 2015 18.21 18.61 18.00 18.49 155,954 +0.19(+1.04%)
Jan 20, 2015 18.50 18.65 17.75 18.30 77,260 -0.14(-0.76%)
Jan 16, 2015 18.10 18.75 17.76 18.44 501,530 +0.22(+1.21%)
Jan 15, 2015 18.55 18.55 18.06 18.22 104,878 -0.27(-1.46%)
Jan 14, 2015 18.50 18.65 18.29 18.49 401,102 -0.15(-0.80%)
Jan 13, 2015 18.86 19.11 18.10 18.64 59,857 -0.03(-0.16%)
Jan 12, 2015 18.65 19.00 18.22 18.67 105,531 +0.06(+0.32%)
Jan 09, 2015 18.83 19.14 17.71 18.61 78,809 -0.28(-1.48%)
Jan 08, 2015 18.65 19.09 18.65 18.89 94,056 +0.39(+2.11%)
Jan 07, 2015 18.54 18.69 18.25 18.50 98,513 +0.05(+0.27%)
Jan 06, 2015 18.46 18.83 18.03 18.45 204,125 +0.10(+0.54%)
Jan 05, 2015 18.73 18.73 17.83 18.35 83,496 -0.45(-2.39%)
Jan 02, 2015 18.73 19.04 18.38 18.80 60,064 +0.19(+1.02%)
Dec 31, 2014 18.85 18.61 18.61 18.61 106,100 -0.20(-1.06%)
Dec 30, 2014 18.67 19.10 18.67 18.81 45,365 +0.06(+0.32%)
Dec 29, 2014 18.83 19.10 18.63 18.75 76,487 -0.11(-0.58%)
Dec 26, 2014 19.13 19.13 18.73 18.86 42,759 -0.15(-0.79%)
Dec 24, 2014 19.25 19.01 19.01 19.01 37,600 -0.24(-1.25%)
Dec 23, 2014 19.25 19.46 19.12 19.25 75,528 +0.03(+0.16%)
Dec 22, 2014 18.98 19.28 18.75 19.22 127,337 +0.31(+1.64%)
Dec 19, 2014 19.09 19.29 18.73 18.91 396,262 -0.24(-1.25%)
Dec 18, 2014 19.28 19.57 19.00 19.15 88,736 +0.06(+0.31%)
Dec 17, 2014 18.70 19.50 18.67 19.09 176,530 +0.38(+2.03%)
Dec 16, 2014 18.61 19.00 18.45 18.71 316,110 +0.10(+0.54%)
Dec 15, 2014 18.61 18.70 18.55 18.61 102,148 +0.01(+0.05%)
Dec 12, 2014 18.33 18.70 18.33 18.60 94,290 +0.03(+0.16%)
Dec 11, 2014 18.45 18.74 18.36 18.57 85,282 +0.19(+1.03%)
Dec 10, 2014 18.54 18.80 18.36 18.38 99,090 -0.22(-1.18%)
Dec 09, 2014 18.44 18.75 18.30 18.60 169,665 +0.02(+0.11%)
Dec 08, 2014 18.53 18.80 18.43 18.58 138,962 -0.01(-0.05%)
Dec 05, 2014 18.61 18.93 18.37 18.59 226,024 -0.04(-0.21%)
Dec 04, 2014 18.79 18.95 18.53 18.63 141,966 -0.23(-1.22%)
Dec 03, 2014 18.80 19.00 18.80 18.86 175,340 +0.11(+0.59%)
Dec 02, 2014 18.58 18.82 18.30 18.75 89,279 +0.25(+1.35%)
Dec 01, 2014 18.77 18.83 18.44 18.50 112,434 -0.25(-1.33%)
Nov 28, 2014 19.00 19.01 18.62 18.75 50,353 -0.18(-0.95%)
Nov 26, 2014 18.83 18.93 18.93 18.93 49,700 +0.16(+0.85%)
Nov 25, 2014 18.82 19.01 18.71 18.77 126,973 -0.02(-0.11%)
Nov 24, 2014 18.58 18.85 18.58 18.79 70,598 +0.23(+1.24%)
Nov 21, 2014 18.66 18.66 18.34 18.56 88,307 +0.03(+0.16%)
Nov 20, 2014 18.24 18.66 17.90 18.53 83,849 +0.23(+1.26%)
Nov 19, 2014 18.46 18.48 17.93 18.30 60,561 -0.19(-1.03%)
Nov 18, 2014 18.28 18.63 17.88 18.49 155,274 +0.31(+1.71%)
Nov 17, 2014 18.70 18.70 18.13 18.18 151,642 -0.49(-2.62%)
Nov 14, 2014 18.59 18.78 18.37 18.67 69,852 +0.14(+0.76%)
Nov 13, 2014 18.97 18.97 18.50 18.53 73,511 -0.45(-2.37%)
Nov 12, 2014 18.85 19.02 18.55 18.98 83,049 +0.04(+0.21%)
Nov 11, 2014 19.00 19.02 18.88 18.94 195,528 -0.06(-0.32%)
Nov 10, 2014 18.99 19.18 18.89 19.00 317,417 +0.04(+0.21%)
Nov 07, 2014 18.78 19.00 18.71 18.96 149,669 +0.20(+1.07%)
Nov 06, 2014 18.73 18.99 18.66 18.76 250,317 -0.01(-0.05%)
Nov 05, 2014 19.00 19.02 18.74 18.77 135,274 -0.15(-0.79%)
Nov 04, 2014 19.00 19.71 18.68 18.92 218,834 +0.16(+0.85%)
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.