National General Hld (NQ: NGHC )

34.06 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 21.57 21.65 21.28 21.59 457,393 -0.04(-0.18%)
Mar 30, 2016 21.71 21.77 21.38 21.63 211,402 -0.05(-0.23%)
Mar 29, 2016 21.21 21.69 21.05 21.68 199,566 +0.48(+2.26%)
Mar 28, 2016 21.36 21.54 21.08 21.20 120,648 -0.06(-0.28%)
Mar 24, 2016 21.35 21.26 21.26 21.26 190,500 -0.18(-0.84%)
Mar 23, 2016 21.50 21.85 21.35 21.44 231,207 -0.09(-0.42%)
Mar 22, 2016 21.21 21.69 21.17 21.53 341,434 +0.20(+0.94%)
Mar 21, 2016 21.60 21.82 21.21 21.33 124,154 -0.36(-1.66%)
Mar 18, 2016 22.05 22.18 20.81 21.69 449,295 -0.18(-0.82%)
Mar 17, 2016 20.98 21.93 20.75 21.87 260,426 +0.84(+3.99%)
Mar 16, 2016 20.95 21.06 20.78 21.03 139,985 +0.08(+0.38%)
Mar 15, 2016 20.74 21.31 20.57 20.95 598,093 +0.06(+0.29%)
Mar 14, 2016 20.92 21.02 20.80 20.89 127,228 +0.01(+0.05%)
Mar 11, 2016 20.79 20.93 20.60 20.88 118,484 +0.22(+1.06%)
Mar 10, 2016 20.66 20.90 20.51 20.66 145,472 +0.00(+0.00%)
Mar 09, 2016 20.43 20.79 20.32 20.66 142,986 +0.27(+1.32%)
Mar 08, 2016 20.69 20.69 19.98 20.39 259,450 -0.36(-1.73%)
Mar 07, 2016 20.62 20.79 20.52 20.75 114,494 +0.08(+0.39%)
Mar 04, 2016 20.14 20.54 20.06 20.67 160,150 +0.54(+2.68%)
Mar 03, 2016 20.10 20.20 19.96 20.13 849,428 +0.00(+0.00%)
Mar 02, 2016 20.13 20.18 19.91 20.13 284,290 +0.00(+0.00%)
Mar 01, 2016 19.99 20.14 19.90 20.13 188,291 +0.20(+1.00%)
Feb 29, 2016 20.07 20.16 19.80 19.93 231,002 -0.15(-0.75%)
Feb 26, 2016 20.08 20.24 20.01 20.08 156,250 +0.09(+0.45%)
Feb 25, 2016 19.84 20.08 19.72 19.99 102,681 +0.10(+0.50%)
Feb 24, 2016 19.54 20.00 19.42 19.89 94,316 +0.24(+1.22%)
Feb 23, 2016 20.08 20.26 19.62 19.65 240,051 -0.40(-2.00%)
Feb 22, 2016 19.99 20.22 19.85 20.05 176,143 +0.20(+1.01%)
Feb 19, 2016 19.64 19.99 19.46 19.85 168,049 +0.16(+0.81%)
Feb 18, 2016 19.29 19.84 19.23 19.69 149,658 +0.34(+1.76%)
Feb 17, 2016 19.34 19.53 19.31 19.35 156,016 +0.01(+0.05%)
Feb 16, 2016 19.58 19.83 19.12 19.34 167,156 -0.02(-0.10%)
Feb 12, 2016 19.23 19.36 19.36 19.36 132,300 +0.29(+1.52%)
Feb 11, 2016 19.64 19.78 19.03 19.07 317,118 -0.90(-4.51%)
Feb 10, 2016 21.60 21.60 19.50 19.97 310,954 +0.67(+3.47%)
Feb 09, 2016 18.90 19.53 18.79 19.30 201,704 +0.12(+0.63%)
Feb 08, 2016 19.28 19.54 18.79 19.18 240,149 -0.31(-1.59%)
Feb 05, 2016 19.73 19.80 19.24 19.49 159,003 -0.26(-1.32%)
Feb 04, 2016 20.17 20.40 19.62 19.75 130,783 -0.38(-1.89%)
Feb 03, 2016 20.01 20.26 18.75 20.13 207,513 +0.24(+1.21%)
Feb 02, 2016 20.00 20.00 19.63 19.89 253,804 -0.24(-1.19%)
Feb 01, 2016 19.70 20.32 19.55 20.13 188,143 +0.34(+1.72%)
Jan 29, 2016 19.65 19.87 19.47 19.79 169,896 +0.25(+1.28%)
Jan 28, 2016 19.55 20.65 19.22 19.54 209,279 -0.05(-0.26%)
Jan 27, 2016 20.39 20.49 19.52 19.59 198,378 -0.79(-3.88%)
Jan 26, 2016 20.65 20.69 20.05 20.38 377,786 +0.72(+3.66%)
Jan 25, 2016 19.01 19.74 19.01 19.66 295,770 +0.60(+3.15%)
Jan 22, 2016 18.49 19.10 18.42 19.06 173,182 +0.66(+3.59%)
Jan 21, 2016 18.30 18.88 18.29 18.40 225,451 +0.02(+0.11%)
Jan 20, 2016 18.61 18.89 18.04 18.38 371,271 -0.53(-2.80%)
Jan 19, 2016 19.33 19.45 18.56 18.91 303,220 -0.31(-1.61%)
Jan 15, 2016 18.74 19.22 19.22 19.22 300,500 +0.03(+0.16%)
Jan 14, 2016 19.02 19.35 18.71 19.19 260,603 +0.35(+1.86%)
Jan 13, 2016 19.62 19.95 18.63 18.84 277,438 -0.70(-3.58%)
Jan 12, 2016 19.88 19.97 19.32 19.54 118,112 -0.17(-0.86%)
Jan 11, 2016 19.79 20.00 19.38 19.71 241,401 -0.04(-0.20%)
Jan 08, 2016 20.15 20.61 19.70 19.75 246,911 -0.35(-1.74%)
Jan 07, 2016 20.20 20.43 19.55 20.10 171,574 -0.40(-1.95%)
Jan 06, 2016 20.62 21.12 20.38 20.50 178,626 -0.31(-1.49%)
Jan 05, 2016 20.92 21.21 20.65 20.81 258,969 -0.36(-1.70%)
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.