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 (%)
Apr 30, 2020 18.66 19.97 18.06 19.03 417,137 -0.25(-1.30%)
Apr 29, 2020 18.71 19.68 18.39 19.28 282,900 +1.30(+7.23%)
Apr 28, 2020 18.17 18.47 17.90 17.98 214,437 +0.37(+2.10%)
Apr 27, 2020 16.80 17.75 16.75 17.61 235,076 +1.09(+6.60%)
Apr 24, 2020 16.51 16.72 16.25 16.52 208,500 +0.06(+0.36%)
Apr 23, 2020 16.53 16.98 16.41 16.46 287,291 -0.05(-0.30%)
Apr 22, 2020 17.08 17.08 16.30 16.51 267,568 -0.18(-1.08%)
Apr 21, 2020 15.99 16.90 15.72 16.69 394,465 +0.07(+0.42%)
Apr 20, 2020 16.06 16.69 15.71 16.62 352,172 +0.19(+1.16%)
Apr 17, 2020 16.20 16.52 16.02 16.43 309,900 +1.01(+6.55%)
Apr 16, 2020 15.92 16.00 14.74 15.42 469,182 -0.35(-2.22%)
Apr 15, 2020 16.10 16.32 15.65 15.77 343,189 -0.84(-5.06%)
Apr 14, 2020 16.82 17.00 16.17 16.61 460,213 +0.24(+1.47%)
Apr 13, 2020 17.46 17.55 16.18 16.37 385,890 -1.23(-6.99%)
Apr 09, 2020 16.57 17.78 16.28 17.60 551,600 +1.49(+9.25%)
Apr 08, 2020 15.25 16.59 15.25 16.11 513,543 +0.99(+6.55%)
Apr 07, 2020 15.83 16.05 14.78 15.12 685,348 -0.24(-1.56%)
Apr 06, 2020 14.92 15.46 14.29 15.36 486,720 +1.12(+7.87%)
Apr 03, 2020 16.00 16.45 14.07 14.24 477,300 -1.94(-11.99%)
Apr 02, 2020 15.85 16.67 15.33 16.18 438,111 +0.27(+1.70%)
Apr 01, 2020 15.82 16.33 15.04 15.91 706,589 -0.64(-3.87%)
Mar 31, 2020 15.98 16.67 15.66 16.55 469,932 +0.46(+2.86%)
Mar 30, 2020 15.11 16.14 14.61 16.09 273,611 +1.10(+7.34%)
Mar 27, 2020 14.68 15.40 14.34 14.99 282,800 -0.66(-4.22%)
Mar 26, 2020 15.27 15.81 14.82 15.65 333,219 +0.47(+3.10%)
Mar 25, 2020 15.86 16.24 14.52 15.18 429,280 -0.66(-4.17%)
Mar 24, 2020 14.66 15.93 13.80 15.84 394,601 +1.84(+13.14%)
Mar 23, 2020 13.96 14.32 12.63 14.00 466,820 +0.26(+1.89%)
Mar 20, 2020 13.76 14.51 13.21 13.74 543,300 -0.05(-0.36%)
Mar 19, 2020 13.05 14.25 11.82 13.79 637,659 +0.58(+4.39%)
Mar 18, 2020 13.40 13.72 12.30 13.21 384,611 -1.02(-7.17%)
Mar 17, 2020 13.61 14.24 12.70 14.23 459,042 +0.80(+5.96%)
Mar 16, 2020 14.57 15.59 13.29 13.43 386,197 -3.34(-19.92%)
Mar 13, 2020 16.34 16.77 15.57 16.77 503,600 +1.13(+7.23%)
Mar 12, 2020 16.11 16.90 15.46 15.64 738,036 -1.55(-9.02%)
Mar 11, 2020 17.92 18.45 16.94 17.19 590,609 -1.33(-7.18%)
Mar 10, 2020 18.05 18.61 17.27 18.52 623,558 +0.85(+4.81%)
Mar 09, 2020 18.49 18.91 17.55 17.67 444,603 -1.78(-9.15%)
Mar 06, 2020 19.00 19.57 18.85 19.45 373,500 -0.04(-0.21%)
Mar 05, 2020 19.49 19.68 19.16 19.49 350,605 -0.46(-2.31%)
Mar 04, 2020 19.81 20.03 19.26 19.95 203,917 +0.45(+2.31%)
Mar 03, 2020 20.20 20.45 19.45 19.50 269,032 -0.76(-3.75%)
Mar 02, 2020 19.58 20.29 19.33 20.26 451,039 +0.79(+4.06%)
Feb 28, 2020 19.44 19.79 19.03 19.47 582,400 -0.51(-2.53%)
Feb 27, 2020 20.75 21.14 19.94 19.98 285,210 -1.07(-5.11%)
Feb 26, 2020 21.56 21.56 21.05 21.05 256,515 -0.45(-2.09%)
Feb 25, 2020 21.57 21.81 21.37 21.50 272,504 -0.15(-0.69%)
Feb 24, 2020 21.38 21.73 21.17 21.65 310,952 -0.35(-1.59%)
Feb 21, 2020 23.34 23.36 21.75 22.00 499,400 +0.58(+2.71%)
Feb 20, 2020 21.43 21.63 21.06 21.42 156,974 -0.10(-0.46%)
Feb 19, 2020 21.92 21.99 21.45 21.52 241,392 -0.40(-1.82%)
Feb 18, 2020 21.90 22.07 21.50 21.92 127,266 +0.03(+0.14%)
Feb 14, 2020 22.13 22.13 21.74 21.89 120,700 -0.23(-1.04%)
Feb 13, 2020 21.91 22.17 21.88 22.12 76,519 +0.16(+0.73%)
Feb 12, 2020 22.23 22.23 21.92 21.96 115,665 -0.18(-0.81%)
Feb 11, 2020 22.31 22.67 22.10 22.14 82,048 -0.06(-0.25%)
Feb 10, 2020 22.00 22.24 21.91 22.20 205,616 +0.20(+0.89%)
Feb 07, 2020 22.38 22.45 21.93 22.00 252,100 -0.38(-1.70%)
Feb 06, 2020 22.85 22.85 22.37 22.38 128,790 -0.29(-1.28%)
Feb 05, 2020 22.41 22.69 22.27 22.67 225,059 +0.55(+2.49%)
Feb 04, 2020 22.37 22.47 22.08 22.12 192,329 +0.01(+0.05%)
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.