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 (%)
Aug 31, 2020 34.04 34.17 34.03 34.05 761,679 +0.00(+0.00%)
Aug 28, 2020 34.04 34.08 33.97 34.05 326,500 +0.10(+0.29%)
Aug 27, 2020 34.04 34.10 33.95 33.95 483,043 -0.06(-0.18%)
Aug 26, 2020 34.08 34.08 33.99 34.01 613,338 -0.04(-0.12%)
Aug 25, 2020 34.15 34.15 34.04 34.05 491,866 -0.03(-0.09%)
Aug 24, 2020 34.25 34.25 34.06 34.08 872,360 -0.10(-0.29%)
Aug 21, 2020 34.23 34.24 34.16 34.18 366,300 -0.05(-0.15%)
Aug 20, 2020 34.10 34.23 34.03 34.23 425,600 +0.09(+0.26%)
Aug 19, 2020 34.14 34.21 34.10 34.14 527,231 +0.01(+0.03%)
Aug 18, 2020 34.15 34.16 34.09 34.13 522,470 -0.04(-0.12%)
Aug 17, 2020 34.10 34.19 34.06 34.17 450,679 +0.06(+0.18%)
Aug 14, 2020 34.10 34.19 34.05 34.11 307,000 -0.06(-0.18%)
Aug 13, 2020 34.01 34.24 34.01 34.17 429,688 +0.01(+0.03%)
Aug 12, 2020 34.24 34.25 34.15 34.16 598,790 +0.04(+0.12%)
Aug 11, 2020 34.25 34.27 34.00 34.12 398,958 -0.09(-0.26%)
Aug 10, 2020 34.27 34.27 34.05 34.21 719,060 +0.05(+0.15%)
Aug 07, 2020 34.11 34.34 34.10 34.16 1,854,600 +0.21(+0.62%)
Aug 06, 2020 34.05 34.09 33.93 33.95 618,104 -0.20(-0.59%)
Aug 05, 2020 34.13 34.16 33.86 34.15 1,247,520 +0.15(+0.44%)
Aug 04, 2020 33.92 34.00 33.87 34.00 592,475 +0.13(+0.38%)
Aug 03, 2020 34.00 34.01 33.86 33.87 848,533 -0.12(-0.35%)
Jul 31, 2020 33.81 34.10 33.80 33.99 1,675,000 +0.19(+0.56%)
Jul 30, 2020 33.85 33.96 33.73 33.80 674,886 -0.11(-0.32%)
Jul 29, 2020 33.90 33.96 33.85 33.91 399,698 +0.06(+0.18%)
Jul 28, 2020 33.88 34.07 33.79 33.85 586,909 -0.03(-0.09%)
Jul 27, 2020 33.83 33.94 33.81 33.88 466,053 +0.09(+0.27%)
Jul 24, 2020 33.90 33.97 33.79 33.79 593,900 -0.08(-0.24%)
Jul 23, 2020 33.81 33.92 33.78 33.87 854,086 +0.03(+0.09%)
Jul 22, 2020 33.81 33.93 33.81 33.84 974,042 -0.01(-0.04%)
Jul 21, 2020 33.88 33.96 33.80 33.85 836,565 +0.01(+0.04%)
Jul 20, 2020 33.77 33.89 33.77 33.84 712,767 +0.04(+0.12%)
Jul 17, 2020 33.81 33.83 33.79 33.80 647,900 +0.02(+0.06%)
Jul 16, 2020 33.81 33.87 33.76 33.78 966,289 -0.09(-0.27%)
Jul 15, 2020 34.06 34.48 33.78 33.87 2,427,863 -0.04(-0.12%)
Jul 14, 2020 33.75 33.91 33.70 33.91 1,400,753 +0.21(+0.62%)
Jul 13, 2020 33.83 33.92 33.68 33.70 1,742,942 -0.05(-0.15%)
Jul 10, 2020 33.78 33.85 33.70 33.75 2,809,900 -0.01(-0.03%)
Jul 09, 2020 33.80 34.06 33.74 33.76 5,106,963 -0.08(-0.24%)
Jul 08, 2020 33.61 33.84 33.51 33.84 39,340,500 +13.43(+65.80%)
Jul 07, 2020 20.67 20.75 20.31 20.41 228,447 -0.49(-2.34%)
Jul 06, 2020 21.35 21.51 20.76 20.90 186,400 +0.05(+0.24%)
Jul 02, 2020 21.43 21.59 20.78 20.85 185,000 -0.14(-0.67%)
Jul 01, 2020 21.60 21.69 20.93 20.99 250,706 -0.62(-2.87%)
Jun 30, 2020 20.99 21.70 20.91 21.61 294,532 +0.50(+2.37%)
Jun 29, 2020 20.80 21.24 20.65 21.11 220,178 +0.58(+2.83%)
Jun 26, 2020 20.79 20.86 20.14 20.53 726,900 -0.49(-2.33%)
Jun 25, 2020 20.35 21.04 20.28 21.02 186,517 +0.55(+2.69%)
Jun 24, 2020 20.81 21.00 20.14 20.47 174,607 -0.65(-3.08%)
Jun 23, 2020 21.55 21.55 21.01 21.12 171,723 -0.05(-0.24%)
Jun 22, 2020 20.86 21.23 20.58 21.17 245,635 +0.16(+0.76%)
Jun 19, 2020 21.43 21.43 20.76 21.01 513,200 -0.16(-0.76%)
Jun 18, 2020 20.77 21.24 20.63 21.17 211,629 +0.24(+1.15%)
Jun 17, 2020 21.50 21.50 20.86 20.93 179,849 -0.52(-2.42%)
Jun 16, 2020 21.60 21.71 21.04 21.45 303,435 +0.76(+3.67%)
Jun 15, 2020 19.51 20.91 19.48 20.69 236,899 +0.45(+2.22%)
Jun 12, 2020 20.66 20.94 19.80 20.24 277,300 +0.31(+1.56%)
Jun 11, 2020 20.59 21.04 19.91 19.93 358,066 -1.65(-7.67%)
Jun 10, 2020 22.37 22.53 21.56 21.58 292,854 -0.80(-3.60%)
Jun 09, 2020 23.05 23.21 22.35 22.39 267,178 -1.11(-4.72%)
Jun 08, 2020 22.78 23.50 22.54 23.50 522,075 +1.17(+5.24%)
Jun 05, 2020 22.10 22.63 21.89 22.33 397,300 +1.14(+5.38%)
Jun 04, 2020 20.84 21.19 20.68 21.19 206,323 +0.16(+0.76%)
Jun 03, 2020 20.62 21.27 20.54 21.03 279,674 +0.83(+4.11%)
Jun 02, 2020 19.78 20.53 19.62 20.20 280,107 +0.40(+2.02%)
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.