National General Hld (NQ: NGHC )

34.08 USD -0.02 (-0.07%)
Streaming Delayed Price Updated: 3:28 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 33.97 34.01 33.96 33.97 590,700 -0.02(-0.06%)
Oct 29, 2020 33.96 33.99 33.95 33.99 412,196 +0.04(+0.12%)
Oct 28, 2020 33.96 34.01 33.95 33.95 428,279 -0.04(-0.12%)
Oct 27, 2020 33.98 34.02 33.96 33.99 241,481 +0.00(+0.00%)
Oct 26, 2020 33.96 34.03 33.96 33.99 841,370 +0.05(+0.15%)
Oct 23, 2020 34.10 34.10 33.92 33.94 831,400 +0.02(+0.06%)
Oct 22, 2020 34.05 34.06 33.92 33.92 1,044,078 -0.05(-0.15%)
Oct 21, 2020 33.99 34.00 33.96 33.97 496,933 -0.01(-0.03%)
Oct 20, 2020 34.05 34.13 33.96 33.98 735,521 -0.02(-0.06%)
Oct 19, 2020 34.09 34.09 34.00 34.00 338,314 -0.01(-0.03%)
Oct 16, 2020 34.00 34.03 34.00 34.01 338,200 +0.00(+0.00%)
Oct 15, 2020 33.94 34.06 33.94 34.01 578,995 +0.01(+0.03%)
Oct 14, 2020 34.00 34.07 33.97 34.00 828,763 -0.04(-0.12%)
Oct 13, 2020 33.87 34.19 33.85 34.04 676,068 +0.13(+0.38%)
Oct 12, 2020 33.87 33.98 33.85 33.91 884,163 +0.03(+0.09%)
Oct 09, 2020 33.94 33.94 33.84 33.88 449,100 +0.04(+0.12%)
Oct 08, 2020 33.83 33.85 33.80 33.84 886,304 +0.03(+0.09%)
Oct 07, 2020 33.82 33.88 33.79 33.81 1,058,678 +0.04(+0.12%)
Oct 06, 2020 33.80 33.82 33.75 33.77 389,171 -0.02(-0.06%)
Oct 05, 2020 33.80 33.87 33.76 33.79 465,095 +0.04(+0.12%)
Oct 02, 2020 33.80 33.89 33.75 33.75 691,600 -0.09(-0.27%)
Oct 01, 2020 33.85 33.91 33.82 33.84 546,664 +0.09(+0.27%)
Sep 30, 2020 33.94 33.95 33.70 33.75 812,871 -0.16(-0.47%)
Sep 29, 2020 33.92 33.94 33.90 33.91 231,345 +0.01(+0.03%)
Sep 28, 2020 33.91 34.05 33.90 33.90 369,802 +0.03(+0.07%)
Sep 25, 2020 33.88 33.93 33.86 33.88 493,500 -0.03(-0.07%)
Sep 24, 2020 33.94 33.94 33.86 33.90 532,437 +0.03(+0.09%)
Sep 23, 2020 33.95 33.97 33.85 33.87 624,135 -0.07(-0.21%)
Sep 22, 2020 34.00 34.00 33.91 33.94 486,399 -0.01(-0.03%)
Sep 21, 2020 33.92 33.97 33.90 33.95 577,077 +0.00(+0.00%)
Sep 18, 2020 33.96 34.02 33.90 33.95 974,300 -0.02(-0.06%)
Sep 17, 2020 33.95 33.98 33.94 33.97 372,773 +0.00(+0.00%)
Sep 16, 2020 34.00 34.05 33.95 33.97 400,203 -0.01(-0.03%)
Sep 15, 2020 34.00 34.02 33.95 33.98 652,152 +0.00(+0.00%)
Sep 14, 2020 34.03 34.03 33.96 33.98 468,280 +0.00(+0.00%)
Sep 11, 2020 34.01 34.04 33.96 33.98 207,000 +0.01(+0.03%)
Sep 10, 2020 34.04 34.04 33.95 33.97 302,696 +0.00(+0.00%)
Sep 09, 2020 34.06 34.08 33.97 33.97 407,981 -0.03(-0.09%)
Sep 08, 2020 34.02 34.07 34.00 34.00 387,434 -0.03(-0.10%)
Sep 04, 2020 34.13 34.18 34.03 34.03 698,900 +0.01(+0.01%)
Sep 03, 2020 34.03 34.06 34.02 34.03 693,302 +0.00(+0.01%)
Sep 02, 2020 34.04 34.10 34.01 34.03 585,834 +0.01(+0.01%)
Sep 01, 2020 34.04 34.09 34.02 34.02 449,294 -0.03(-0.09%)
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%)
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.