National General Hld (NQ: NGHC )

34.09 USD +0.03 (+0.09%)
Official Closing Price Updated: 5:16 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.34 23.47 22.69 22.98 548,477 -0.21(-0.91%)
Feb 27, 2018 21.23 23.67 21.23 23.19 919,441 +3.04(+15.09%)
Feb 26, 2018 20.19 20.21 19.92 20.15 119,500 +0.00(+0.00%)
Feb 23, 2018 20.14 20.15 19.89 20.15 142,038 +0.13(+0.65%)
Feb 22, 2018 20.36 19.96 20.02 222,422 -0.34(-1.67%)
Feb 21, 2018 20.25 20.51 20.02 20.36 235,397 +0.15(+0.74%)
Feb 20, 2018 20.29 20.38 20.00 20.21 207,053 -0.17(-0.83%)
Feb 16, 2018 20.38 20.38 20.38 0 +0.27(+1.34%)
Feb 15, 2018 20.01 20.14 19.37 20.11 228,022 +0.24(+1.21%)
Feb 14, 2018 18.83 19.87 18.83 19.87 302,610 +0.90(+4.74%)
Feb 13, 2018 18.60 19.02 18.53 18.97 161,460 +0.29(+1.55%)
Feb 12, 2018 18.71 18.90 18.35 18.68 235,005 +0.03(+0.16%)
Feb 09, 2018 18.53 18.81 18.22 18.65 206,066 +0.33(+1.80%)
Feb 08, 2018 18.90 18.94 18.32 18.32 178,151 -0.54(-2.86%)
Feb 07, 2018 18.77 19.00 18.70 18.86 207,097 +0.03(+0.16%)
Feb 06, 2018 18.70 18.95 18.39 18.83 318,595 -0.22(-1.15%)
Feb 05, 2018 19.55 19.77 18.95 19.05 166,261 -0.63(-3.20%)
Feb 02, 2018 19.96 20.06 19.64 19.68 171,886 -0.31(-1.55%)
Feb 01, 2018 19.99 20.07 19.76 19.99 150,946 -0.03(-0.15%)
Jan 31, 2018 20.36 20.53 19.95 20.02 196,401 -0.26(-1.28%)
Jan 30, 2018 20.29 20.29 20.29 20.28 204,080 -0.14(-0.69%)
Jan 29, 2018 20.53 20.56 20.35 20.42 157,976 -0.13(-0.63%)
Jan 26, 2018 20.80 20.96 20.43 20.55 98,143 -0.14(-0.68%)
Jan 25, 2018 20.58 20.72 20.41 20.69 107,871 +0.15(+0.73%)
Jan 24, 2018 20.89 20.92 20.47 20.54 212,441 -0.26(-1.25%)
Jan 23, 2018 20.48 20.96 20.48 20.80 187,952 +0.26(+1.27%)
Jan 22, 2018 20.35 20.63 20.35 20.54 213,671 +0.19(+0.93%)
Jan 19, 2018 20.21 20.39 20.04 20.35 371,976 +0.10(+0.49%)
Jan 18, 2018 20.34 20.35 20.03 20.25 228,866 -0.03(-0.15%)
Jan 17, 2018 20.07 20.28 19.64 20.28 233,059 +0.31(+1.55%)
Jan 16, 2018 20.52 20.52 19.89 19.97 213,344 -0.49(-2.39%)
Jan 12, 2018 20.46 20.46 20.46 0 +0.22(+1.09%)
Jan 11, 2018 20.37 20.51 20.16 20.24 227,506 -0.10(-0.49%)
Jan 10, 2018 19.48 20.37 19.39 20.34 342,193 +0.87(+4.47%)
Jan 09, 2018 19.54 19.80 19.45 19.47 262,400 -0.05(-0.26%)
Jan 08, 2018 19.66 19.66 19.38 19.52 178,691 -0.14(-0.71%)
Jan 05, 2018 19.58 19.81 19.53 19.66 404,645 +0.10(+0.51%)
Jan 04, 2018 19.33 19.70 19.33 19.56 163,620 +0.34(+1.77%)
Jan 03, 2018 19.77 19.83 19.21 19.22 136,303 -0.54(-2.73%)
Jan 02, 2018 19.71 20.16 19.64 19.76 290,777 +0.12(+0.61%)
Dec 29, 2017 19.64 19.64 19.64 0 -0.27(-1.36%)
Dec 28, 2017 19.84 20.00 19.80 19.91 123,844 +0.08(+0.40%)
Dec 27, 2017 19.92 20.12 19.79 19.83 99,405 -0.05(-0.25%)
Dec 26, 2017 19.92 20.15 19.79 19.88 94,206 -0.03(-0.15%)
Dec 22, 2017 19.86 19.99 19.79 19.91 141,132 +0.04(+0.20%)
Dec 21, 2017 19.96 20.11 19.77 19.87 177,880 -0.03(-0.15%)
Dec 20, 2017 20.02 20.11 19.83 19.90 206,090 -0.11(-0.55%)
Dec 19, 2017 20.43 20.49 19.99 20.01 931,288 -0.37(-1.82%)
Dec 18, 2017 20.42 20.83 20.35 20.38 185,412 +0.05(+0.25%)
Dec 15, 2017 20.16 20.58 20.16 20.33 507,105 +0.14(+0.69%)
Dec 14, 2017 20.41 20.55 20.09 20.19 146,792 -0.16(-0.79%)
Dec 13, 2017 20.67 20.82 20.33 20.35 622,858 -0.32(-1.55%)
Dec 12, 2017 20.46 20.78 20.44 20.67 140,655 +0.20(+0.98%)
Dec 11, 2017 20.62 20.73 20.12 20.47 124,283 -0.11(-0.53%)
Dec 08, 2017 20.81 20.81 20.41 20.58 156,754 -0.16(-0.77%)
Dec 07, 2017 20.82 20.95 20.70 20.74 328,083 -0.08(-0.38%)
Dec 06, 2017 20.97 21.03 20.70 20.82 240,830 -0.16(-0.76%)
Dec 05, 2017 21.19 21.35 20.95 20.98 143,135 -0.22(-1.04%)
Dec 04, 2017 21.38 21.38 21.20 21.20 249,065 +0.06(+0.28%)
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.