National General Hld (NQ: NGHC )

34.10 USD +0.01 (+0.03%)
Official Closing Price Updated: 1:11 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.56 22.56 22.19 22.24 269,158 -0.30(-1.33%)
Sep 29, 2016 22.79 23.12 22.53 22.54 275,589 -0.31(-1.36%)
Sep 28, 2016 21.99 22.88 21.94 22.85 337,849 +0.85(+3.86%)
Sep 27, 2016 22.00 22.23 21.88 22.00 530,300 +0.00(+0.00%)
Sep 26, 2016 22.10 22.31 21.98 22.00 205,722 -0.27(-1.21%)
Sep 23, 2016 22.30 22.40 22.08 22.27 235,670 -0.14(-0.62%)
Sep 22, 2016 22.00 22.43 21.96 22.41 134,368 +0.42(+1.91%)
Sep 21, 2016 21.88 22.10 21.86 21.99 82,946 +0.13(+0.59%)
Sep 20, 2016 21.94 21.97 21.75 21.86 104,757 -0.04(-0.18%)
Sep 19, 2016 21.62 21.92 21.52 21.90 180,645 +0.38(+1.77%)
Sep 16, 2016 21.94 21.94 21.35 21.52 311,459 -0.33(-1.51%)
Sep 15, 2016 21.56 21.87 21.52 21.85 96,164 +0.29(+1.35%)
Sep 14, 2016 21.56 21.83 21.39 21.56 104,037 +0.06(+0.28%)
Sep 13, 2016 21.76 21.87 21.49 21.50 180,440 -0.45(-2.05%)
Sep 12, 2016 21.83 21.98 21.58 21.95 188,561 +0.09(+0.41%)
Sep 09, 2016 22.38 22.38 21.85 21.86 169,826 -0.60(-2.67%)
Sep 08, 2016 22.70 22.75 22.40 22.46 132,369 -0.33(-1.45%)
Sep 07, 2016 22.60 22.90 22.57 22.79 167,670 +0.11(+0.49%)
Sep 06, 2016 22.80 22.98 22.58 22.68 90,139 -0.13(-0.57%)
Sep 02, 2016 22.75 22.81 22.81 22.81 80,200 +0.09(+0.40%)
Sep 01, 2016 22.85 22.94 22.85 22.72 110,605 -0.07(-0.31%)
Aug 31, 2016 22.81 22.96 22.65 22.79 165,266 -0.01(-0.04%)
Aug 30, 2016 22.53 22.81 22.47 22.80 129,003 +0.35(+1.56%)
Aug 29, 2016 22.35 22.58 22.34 22.45 85,511 +0.15(+0.67%)
Aug 26, 2016 22.27 22.85 22.19 22.30 141,302 +0.14(+0.63%)
Aug 25, 2016 21.81 22.19 21.81 22.16 172,112 +0.23(+1.05%)
Aug 24, 2016 21.90 22.10 21.83 21.93 87,154 -0.01(-0.05%)
Aug 23, 2016 22.02 22.25 21.91 21.94 133,467 -0.10(-0.45%)
Aug 22, 2016 21.92 22.18 21.86 22.04 134,013 +0.03(+0.14%)
Aug 19, 2016 22.04 22.20 21.96 22.01 161,280 -0.08(-0.36%)
Aug 18, 2016 22.07 22.18 21.99 22.09 200,242 +0.06(+0.27%)
Aug 17, 2016 22.25 22.25 21.90 22.03 126,325 -0.14(-0.63%)
Aug 16, 2016 22.29 22.36 22.17 22.17 99,774 -0.22(-0.98%)
Aug 15, 2016 22.24 22.44 22.22 22.39 103,047 +0.10(+0.45%)
Aug 12, 2016 22.21 22.34 22.14 22.29 87,633 -0.04(-0.18%)
Aug 11, 2016 22.09 22.36 22.09 22.33 101,281 +0.19(+0.86%)
Aug 10, 2016 22.31 22.38 22.05 22.14 90,423 -0.28(-1.25%)
Aug 09, 2016 22.04 22.42 22.04 22.42 180,168 +0.44(+2.00%)
Aug 08, 2016 21.85 22.04 21.76 21.98 119,116 +0.14(+0.64%)
Aug 05, 2016 21.26 21.94 21.26 21.84 214,253 +0.71(+3.36%)
Aug 04, 2016 21.48 21.48 21.05 21.13 181,216 -0.30(-1.40%)
Aug 03, 2016 21.27 21.55 21.27 21.43 217,966 +0.22(+1.04%)
Aug 02, 2016 21.43 21.93 20.98 21.21 407,410 +0.13(+0.62%)
Aug 01, 2016 20.57 21.16 20.51 21.08 258,620 +0.45(+2.18%)
Jul 29, 2016 21.14 21.14 20.47 20.63 266,694 -0.48(-2.27%)
Jul 28, 2016 20.86 21.26 20.74 21.11 316,147 +0.24(+1.15%)
Jul 27, 2016 20.77 20.94 20.61 20.87 140,793 +0.07(+0.34%)
Jul 26, 2016 21.05 21.23 20.59 20.80 196,855 -0.26(-1.23%)
Jul 25, 2016 21.50 21.55 20.51 21.06 243,493 -0.54(-2.50%)
Jul 22, 2016 21.42 21.72 21.42 21.60 56,318 +0.13(+0.61%)
Jul 21, 2016 21.39 21.49 21.33 21.47 117,825 +0.01(+0.05%)
Jul 20, 2016 21.34 21.56 21.26 21.46 90,385 +0.16(+0.75%)
Jul 19, 2016 21.26 21.38 20.89 21.30 125,685 +0.04(+0.19%)
Jul 18, 2016 21.41 21.44 21.18 21.26 107,920 -0.06(-0.28%)
Jul 15, 2016 21.43 21.65 21.23 21.32 123,462 +0.03(+0.14%)
Jul 14, 2016 21.44 21.46 21.27 21.29 93,416 +0.03(+0.14%)
Jul 13, 2016 21.45 21.45 21.20 21.26 286,432 -0.04(-0.19%)
Jul 12, 2016 21.04 21.38 21.03 21.30 180,641 +0.32(+1.53%)
Jul 11, 2016 20.87 21.06 20.81 20.98 128,754 +0.08(+0.38%)
Jul 08, 2016 20.62 20.93 20.51 20.90 214,394 +0.39(+1.90%)
Jul 07, 2016 20.59 20.69 20.21 20.51 314,811 -0.54(-2.57%)
Jul 05, 2016 21.05 21.14 20.95 21.05 380,308 -0.31(-1.45%)
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.