National General Hld (NQ: NGHC )

34.08 USD -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.19 22.23 21.73 21.77 193,000 -0.48(-2.16%)
Jan 30, 2020 21.95 22.28 21.91 22.25 114,332 +0.15(+0.68%)
Jan 29, 2020 22.45 22.54 22.06 22.10 105,594 -0.33(-1.47%)
Jan 28, 2020 22.33 22.65 22.30 22.43 165,314 +0.22(+0.99%)
Jan 27, 2020 22.11 22.39 21.85 22.21 371,509 -0.18(-0.80%)
Jan 24, 2020 22.47 22.74 22.16 22.39 192,100 -0.08(-0.36%)
Jan 23, 2020 22.42 22.70 21.99 22.47 267,362 -0.10(-0.42%)
Jan 22, 2020 22.65 22.74 22.51 22.57 128,935 -0.08(-0.38%)
Jan 21, 2020 22.67 22.86 22.44 22.65 219,123 -0.12(-0.53%)
Jan 17, 2020 22.86 22.88 22.64 22.77 165,300 +0.06(+0.26%)
Jan 16, 2020 22.42 22.72 22.30 22.71 177,884 +0.50(+2.25%)
Jan 15, 2020 22.16 22.46 22.15 22.21 166,766 -0.06(-0.27%)
Jan 14, 2020 22.12 22.56 22.05 22.27 239,857 +0.05(+0.23%)
Jan 13, 2020 21.88 22.27 21.74 22.22 727,565 +0.32(+1.46%)
Jan 10, 2020 22.15 22.20 21.87 21.90 179,000 -0.27(-1.22%)
Jan 09, 2020 22.36 22.40 22.13 22.17 346,538 -0.02(-0.09%)
Jan 08, 2020 22.16 22.38 22.12 22.19 316,486 -0.01(-0.05%)
Jan 07, 2020 22.42 22.43 22.06 22.20 130,440 -0.21(-0.94%)
Jan 06, 2020 22.01 22.54 21.92 22.41 207,306 +0.20(+0.90%)
Jan 03, 2020 21.82 22.27 21.80 22.21 143,300 +0.15(+0.68%)
Jan 02, 2020 22.19 22.21 21.80 22.06 281,030 -0.04(-0.18%)
Dec 31, 2019 21.86 22.17 21.75 22.10 207,600 +0.27(+1.24%)
Dec 30, 2019 21.89 22.02 21.64 21.83 139,063 +0.03(+0.16%)
Dec 27, 2019 21.87 21.97 21.77 21.80 160,500 -0.09(-0.43%)
Dec 26, 2019 22.23 22.27 21.85 21.89 148,216 -0.28(-1.26%)
Dec 24, 2019 22.24 22.27 22.08 22.17 76,400 -0.03(-0.14%)
Dec 23, 2019 22.73 22.73 22.13 22.20 190,662 -0.55(-2.42%)
Dec 20, 2019 22.45 22.78 22.09 22.75 520,300 +0.41(+1.84%)
Dec 19, 2019 22.46 22.54 22.08 22.34 381,569 -0.05(-0.22%)
Dec 18, 2019 22.55 22.55 22.24 22.39 228,453 -0.03(-0.13%)
Dec 17, 2019 22.07 22.43 22.07 22.42 367,498 +0.21(+0.95%)
Dec 16, 2019 21.93 22.31 21.85 22.21 262,447 +0.53(+2.44%)
Dec 13, 2019 22.00 22.02 21.59 21.68 307,500 -0.26(-1.19%)
Dec 12, 2019 21.66 22.04 21.56 21.94 289,334 +0.41(+1.90%)
Dec 11, 2019 21.45 21.57 21.30 21.53 183,932 +0.10(+0.47%)
Dec 10, 2019 21.34 21.67 21.34 21.43 151,166 +0.12(+0.56%)
Dec 09, 2019 21.51 21.61 21.26 21.31 239,074 -0.13(-0.61%)
Dec 06, 2019 21.61 21.64 21.28 21.44 277,300 +0.07(+0.33%)
Dec 05, 2019 21.50 21.59 21.26 21.37 185,115 -0.06(-0.30%)
Dec 04, 2019 21.29 21.55 21.21 21.43 294,165 +0.14(+0.68%)
Dec 03, 2019 21.00 21.37 20.87 21.29 240,702 +0.21(+1.00%)
Dec 02, 2019 21.39 21.48 21.07 21.08 284,886 -0.21(-0.99%)
Nov 29, 2019 21.19 21.42 21.16 21.29 128,400 +0.00(+0.00%)
Nov 27, 2019 21.36 21.36 21.05 21.29 143,300 +0.03(+0.14%)
Nov 26, 2019 20.83 21.27 20.83 21.26 185,370 +0.43(+2.06%)
Nov 25, 2019 20.55 21.05 20.55 20.83 301,237 +0.36(+1.76%)
Nov 22, 2019 20.43 20.55 20.30 20.47 275,800 +0.04(+0.20%)
Nov 21, 2019 20.56 20.59 20.08 20.43 257,314 -0.04(-0.20%)
Nov 20, 2019 20.81 20.92 20.37 20.47 266,932 -0.42(-1.99%)
Nov 19, 2019 20.70 21.18 20.58 20.89 352,369 +0.29(+1.38%)
Nov 18, 2019 21.05 21.08 20.47 20.60 232,383 -0.52(-2.46%)
Nov 15, 2019 21.48 21.71 21.08 21.12 191,200 -0.25(-1.17%)
Nov 14, 2019 21.67 21.75 21.32 21.37 154,140 -0.35(-1.61%)
Nov 13, 2019 21.71 21.77 21.51 21.72 193,061 -0.03(-0.14%)
Nov 12, 2019 21.77 21.96 21.43 21.75 796,660 -0.12(-0.55%)
Nov 11, 2019 21.93 22.08 21.87 21.87 183,614 -0.25(-1.13%)
Nov 08, 2019 21.68 22.14 21.62 22.12 227,700 +0.38(+1.72%)
Nov 07, 2019 22.04 22.21 21.64 21.75 305,063 -0.12(-0.53%)
Nov 06, 2019 21.63 21.91 21.56 21.86 200,289 +0.22(+1.02%)
Nov 05, 2019 21.86 22.14 21.55 21.64 249,306 -0.27(-1.23%)
Nov 04, 2019 21.91 22.01 21.58 21.91 292,139 +0.11(+0.50%)
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.