National General Hld (NQ: NGHC )

34.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:06 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.96 19.13 18.75 19.11 353,343 +0.20(+1.06%)
Sep 28, 2017 18.49 18.98 18.26 18.91 378,172 +0.39(+2.11%)
Sep 27, 2017 18.04 18.54 17.93 18.52 318,076 +0.56(+3.12%)
Sep 26, 2017 18.01 18.05 17.86 17.96 290,746 -0.05(-0.28%)
Sep 25, 2017 18.02 18.14 17.96 18.01 228,260 -0.02(-0.11%)
Sep 22, 2017 17.80 18.04 17.78 18.03 341,277 +0.21(+1.18%)
Sep 21, 2017 17.86 18.15 17.80 17.82 305,527 -0.05(-0.28%)
Sep 20, 2017 17.74 17.96 17.64 17.87 230,522 +0.17(+0.96%)
Sep 19, 2017 17.55 17.92 17.47 17.70 466,209 +0.10(+0.57%)
Sep 18, 2017 17.68 17.79 17.50 17.60 658,456 -0.09(-0.51%)
Sep 15, 2017 17.84 17.86 17.50 17.69 568,353 -0.16(-0.90%)
Sep 14, 2017 17.89 18.13 17.80 17.85 476,149 +0.02(+0.11%)
Sep 13, 2017 17.17 17.90 17.17 17.83 743,183 +0.70(+4.09%)
Sep 12, 2017 16.95 17.30 16.92 17.13 329,006 +0.16(+0.94%)
Sep 11, 2017 16.83 17.18 16.83 16.97 348,398 +0.27(+1.62%)
Sep 08, 2017 16.27 16.80 16.21 16.70 553,331 +0.38(+2.33%)
Sep 07, 2017 16.59 16.92 16.24 16.32 435,651 -0.27(-1.63%)
Sep 06, 2017 16.54 16.87 16.49 16.59 406,208 +0.09(+0.55%)
Sep 05, 2017 16.79 16.79 16.39 16.50 522,173 -0.45(-2.65%)
Sep 01, 2017 17.24 17.33 16.83 16.95 328,425 -0.22(-1.28%)
Aug 31, 2017 17.39 17.39 17.01 17.17 379,782 -0.12(-0.69%)
Aug 30, 2017 17.49 17.49 17.18 17.29 349,406 -0.16(-0.92%)
Aug 29, 2017 17.55 17.61 17.30 17.45 272,319 -0.19(-1.08%)
Aug 28, 2017 17.90 17.90 17.46 17.64 448,164 -0.26(-1.45%)
Aug 25, 2017 17.99 18.04 17.84 17.90 249,154 -0.06(-0.33%)
Aug 24, 2017 18.00 18.05 17.82 17.96 267,058 -0.02(-0.11%)
Aug 23, 2017 17.96 18.20 17.95 17.98 337,213 -0.01(-0.06%)
Aug 22, 2017 18.03 18.06 17.95 17.99 259,598 +0.00(+0.00%)
Aug 21, 2017 18.03 18.19 17.96 17.99 229,753 -0.05(-0.28%)
Aug 18, 2017 17.87 18.10 17.79 18.04 219,286 +0.06(+0.33%)
Aug 17, 2017 18.16 18.27 17.98 17.98 214,170 -0.24(-1.32%)
Aug 16, 2017 18.15 18.35 18.15 18.22 354,455 +0.04(+0.19%)
Aug 15, 2017 18.02 18.25 17.99 18.18 289,766 +0.17(+0.97%)
Aug 14, 2017 18.06 18.20 17.98 18.01 404,034 +0.02(+0.11%)
Aug 11, 2017 18.09 18.40 17.98 17.99 507,131 -0.01(-0.06%)
Aug 10, 2017 18.35 18.60 17.95 18.00 1,105,487 -0.51(-2.76%)
Aug 09, 2017 18.86 19.17 18.32 18.51 390,626 -0.57(-2.96%)
Aug 08, 2017 20.00 20.00 18.19 19.08 1,236,768 -1.46(-7.13%)
Aug 07, 2017 20.61 20.79 20.49 20.54 193,243 -0.06(-0.29%)
Aug 04, 2017 20.92 20.49 20.60 158,545 -0.28(-1.34%)
Aug 03, 2017 20.99 21.37 20.83 20.88 165,224 -0.12(-0.57%)
Aug 02, 2017 21.30 21.35 20.98 21.00 207,495 -0.29(-1.36%)
Aug 01, 2017 21.36 21.38 21.19 21.29 157,896 +0.08(+0.38%)
Jul 31, 2017 21.46 21.20 21.21 219,327 -0.25(-1.16%)
Jul 28, 2017 21.22 21.49 21.15 21.46 65,442 +0.20(+0.94%)
Jul 27, 2017 21.33 21.44 21.19 21.26 75,064 +0.00(+0.00%)
Jul 26, 2017 21.59 21.67 21.23 21.26 66,396 -0.32(-1.48%)
Jul 25, 2017 21.34 21.76 21.34 21.58 94,314 +0.32(+1.51%)
Jul 24, 2017 21.28 21.34 21.04 21.26 66,331 -0.11(-0.51%)
Jul 21, 2017 21.96 21.96 21.31 21.37 129,781 -0.34(-1.57%)
Jul 20, 2017 21.18 21.74 21.18 21.71 367,871 +0.42(+1.97%)
Jul 19, 2017 21.01 21.30 21.01 21.29 130,644 +0.26(+1.24%)
Jul 18, 2017 20.53 21.10 20.53 21.03 386,587 +0.37(+1.79%)
Jul 17, 2017 20.71 20.79 20.55 20.66 234,325 -0.04(-0.19%)
Jul 14, 2017 20.68 20.96 20.65 20.70 525,137 +0.02(+0.10%)
Jul 13, 2017 20.60 20.76 20.49 20.68 99,539 +0.01(+0.05%)
Jul 12, 2017 20.70 20.93 20.58 20.67 120,100 -0.04(-0.19%)
Jul 11, 2017 20.68 20.79 20.43 20.71 159,938 +0.02(+0.10%)
Jul 10, 2017 21.22 21.22 20.69 20.69 152,967 -0.61(-2.86%)
Jul 07, 2017 20.73 21.31 20.60 21.30 218,794 +0.69(+3.35%)
Jul 06, 2017 20.93 20.93 20.55 20.61 143,643 -0.34(-1.62%)
Jul 05, 2017 21.59 21.59 20.92 20.95 128,779 -0.64(-2.96%)
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.