National General Hld (NQ: NGHC )

34.08 USD -0.02 (-0.07%)
Streaming Delayed Price Updated: 3:24 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 20.64 20.81 20.53 20.55 162,624 -0.07(-0.34%)
Oct 28, 2016 20.51 20.77 20.43 20.62 67,223 +0.06(+0.29%)
Oct 27, 2016 20.69 20.77 20.32 20.56 157,379 -0.04(-0.19%)
Oct 26, 2016 21.24 21.36 20.57 20.60 167,277 -0.72(-3.38%)
Oct 25, 2016 21.26 21.37 21.21 21.32 125,457 +0.03(+0.14%)
Oct 24, 2016 21.33 21.57 21.26 21.29 296,307 +0.07(+0.33%)
Oct 21, 2016 21.19 21.52 21.19 21.22 268,782 -0.17(-0.77%)
Oct 20, 2016 22.07 22.17 21.31 21.39 260,061 -0.79(-3.54%)
Oct 19, 2016 22.24 22.25 22.05 22.17 113,638 +0.01(+0.05%)
Oct 18, 2016 22.37 22.37 22.03 22.16 160,861 -0.04(-0.18%)
Oct 17, 2016 22.16 22.34 22.11 22.20 124,196 -0.01(-0.05%)
Oct 14, 2016 22.19 22.29 21.96 22.21 168,726 +0.12(+0.54%)
Oct 13, 2016 22.12 22.26 21.96 22.09 163,373 -0.17(-0.76%)
Oct 12, 2016 21.94 22.29 21.92 22.26 121,139 +0.38(+1.74%)
Oct 11, 2016 21.88 22.00 21.70 21.88 102,798 -0.13(-0.59%)
Oct 10, 2016 21.87 22.12 21.87 22.01 102,642 +0.23(+1.06%)
Oct 07, 2016 21.61 21.88 21.61 21.78 438,323 +0.13(+0.60%)
Oct 06, 2016 21.70 21.75 21.43 21.65 119,686 -0.12(-0.55%)
Oct 05, 2016 21.74 21.88 21.62 21.77 172,536 +0.04(+0.18%)
Oct 04, 2016 21.75 21.78 21.49 21.73 102,893 -0.02(-0.09%)
Oct 03, 2016 22.07 22.33 21.62 21.75 98,841 -0.49(-2.20%)
Sep 30, 2016 22.56 22.56 22.19 22.24 269,158 -0.30(-1.33%)
Sep 29, 2016 22.79 23.12 22.53 22.54 275,589 -0.31(-1.36%)
Sep 28, 2016 21.99 22.88 21.94 22.85 337,849 +0.85(+3.86%)
Sep 27, 2016 22.00 22.23 21.88 22.00 530,300 +0.00(+0.00%)
Sep 26, 2016 22.10 22.31 21.98 22.00 205,722 -0.27(-1.21%)
Sep 23, 2016 22.30 22.40 22.08 22.27 235,670 -0.14(-0.62%)
Sep 22, 2016 22.00 22.43 21.96 22.41 134,368 +0.42(+1.91%)
Sep 21, 2016 21.88 22.10 21.86 21.99 82,946 +0.13(+0.59%)
Sep 20, 2016 21.94 21.97 21.75 21.86 104,757 -0.04(-0.18%)
Sep 19, 2016 21.62 21.92 21.52 21.90 180,645 +0.38(+1.77%)
Sep 16, 2016 21.94 21.94 21.35 21.52 311,459 -0.33(-1.51%)
Sep 15, 2016 21.56 21.87 21.52 21.85 96,164 +0.29(+1.35%)
Sep 14, 2016 21.56 21.83 21.39 21.56 104,037 +0.06(+0.28%)
Sep 13, 2016 21.76 21.87 21.49 21.50 180,440 -0.45(-2.05%)
Sep 12, 2016 21.83 21.98 21.58 21.95 188,561 +0.09(+0.41%)
Sep 09, 2016 22.38 22.38 21.85 21.86 169,826 -0.60(-2.67%)
Sep 08, 2016 22.70 22.75 22.40 22.46 132,369 -0.33(-1.45%)
Sep 07, 2016 22.60 22.90 22.57 22.79 167,670 +0.11(+0.49%)
Sep 06, 2016 22.80 22.98 22.58 22.68 90,139 -0.13(-0.57%)
Sep 02, 2016 22.75 22.81 22.81 22.81 80,200 +0.09(+0.40%)
Sep 01, 2016 22.85 22.94 22.85 22.72 110,605 -0.07(-0.31%)
Aug 31, 2016 22.81 22.96 22.65 22.79 165,266 -0.01(-0.04%)
Aug 30, 2016 22.53 22.81 22.47 22.80 129,003 +0.35(+1.56%)
Aug 29, 2016 22.35 22.58 22.34 22.45 85,511 +0.15(+0.67%)
Aug 26, 2016 22.27 22.85 22.19 22.30 141,302 +0.14(+0.63%)
Aug 25, 2016 21.81 22.19 21.81 22.16 172,112 +0.23(+1.05%)
Aug 24, 2016 21.90 22.10 21.83 21.93 87,154 -0.01(-0.05%)
Aug 23, 2016 22.02 22.25 21.91 21.94 133,467 -0.10(-0.45%)
Aug 22, 2016 21.92 22.18 21.86 22.04 134,013 +0.03(+0.14%)
Aug 19, 2016 22.04 22.20 21.96 22.01 161,280 -0.08(-0.36%)
Aug 18, 2016 22.07 22.18 21.99 22.09 200,242 +0.06(+0.27%)
Aug 17, 2016 22.25 22.25 21.90 22.03 126,325 -0.14(-0.63%)
Aug 16, 2016 22.29 22.36 22.17 22.17 99,774 -0.22(-0.98%)
Aug 15, 2016 22.24 22.44 22.22 22.39 103,047 +0.10(+0.45%)
Aug 12, 2016 22.21 22.34 22.14 22.29 87,633 -0.04(-0.18%)
Aug 11, 2016 22.09 22.36 22.09 22.33 101,281 +0.19(+0.86%)
Aug 10, 2016 22.31 22.38 22.05 22.14 90,423 -0.28(-1.25%)
Aug 09, 2016 22.04 22.42 22.04 22.42 180,168 +0.44(+2.00%)
Aug 08, 2016 21.85 22.04 21.76 21.98 119,116 +0.14(+0.64%)
Aug 05, 2016 21.26 21.94 21.26 21.84 214,253 +0.71(+3.36%)
Aug 04, 2016 21.48 21.48 21.05 21.13 181,216 -0.30(-1.40%)
Aug 03, 2016 21.27 21.55 21.27 21.43 217,966 +0.22(+1.04%)
Aug 02, 2016 21.43 21.93 20.98 21.21 407,410 +0.13(+0.62%)
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.