Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National General Holdings Corp (NQ: NGHCN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.60 19.72 19.60 19.66 13,299 +0.05(+0.24%)
Nov 29, 2017 19.72 19.72 19.60 19.62 9,617 -0.07(-0.35%)
Nov 28, 2017 19.75 19.65 19.69 11,914 -0.07(-0.33%)
Nov 27, 2017 19.72 19.75 19.69 19.75 5,476 +0.03(+0.14%)
Nov 24, 2017 19.79 19.79 19.72 19.72 2,502 -0.06(-0.31%)
Nov 22, 2017 19.79 19.79 19.65 19.79 11,238 +0.04(+0.20%)
Nov 21, 2017 19.63 19.76 19.63 19.75 10,726 +0.17(+0.87%)
Nov 20, 2017 19.09 19.64 19.09 19.58 20,886 +0.09(+0.46%)
Nov 17, 2017 19.46 19.55 19.43 19.49 7,147 +0.06(+0.30%)
Nov 16, 2017 19.41 19.52 19.38 19.43 15,708 +0.05(+0.24%)
Nov 15, 2017 19.40 19.43 19.32 19.38 11,040 +0.08(+0.40%)
Nov 14, 2017 19.47 19.55 19.29 19.31 45,647 -0.16(-0.83%)
Nov 13, 2017 19.43 19.49 19.41 19.47 10,926 +0.07(+0.36%)
Nov 10, 2017 19.42 19.48 19.40 19.40 14,279 -0.02(-0.12%)
Nov 09, 2017 19.49 19.57 19.41 19.42 55,627 -0.07(-0.36%)
Nov 08, 2017 19.55 19.55 19.45 19.49 12,271 +0.02(+0.12%)
Nov 07, 2017 19.45 19.49 19.44 19.47 10,666 +0.02(+0.12%)
Nov 06, 2017 19.65 19.65 19.43 19.45 11,060 -0.12(-0.63%)
Nov 03, 2017 19.62 19.62 19.47 19.57 8,959 -0.06(-0.32%)
Nov 02, 2017 19.73 19.73 19.61 19.63 10,740 -0.09(-0.47%)
Nov 01, 2017 19.71 19.75 19.68 19.72 3,291 -0.02(-0.12%)
Oct 31, 2017 19.61 19.79 19.61 19.75 20,213 +0.05(+0.28%)
Oct 30, 2017 19.62 19.69 19.62 19.69 4,307 +0.08(+0.43%)
Oct 27, 2017 19.62 19.63 19.55 19.61 14,789 +0.03(+0.13%)
Oct 26, 2017 19.59 19.63 19.58 19.58 3,356 -0.03(-0.17%)
Oct 25, 2017 19.58 19.62 19.54 19.62 15,697 -0.05(-0.27%)
Oct 24, 2017 19.65 19.71 19.62 19.67 5,902 +0.02(+0.11%)
Oct 23, 2017 19.66 19.66 19.59 19.65 12,838 -0.02(-0.08%)
Oct 20, 2017 19.64 19.66 19.55 19.66 19,845 +0.09(+0.43%)
Oct 19, 2017 19.55 19.64 19.52 19.58 14,299 -0.05(-0.24%)
Oct 18, 2017 19.54 19.62 19.50 19.62 9,837 +0.09(+0.44%)
Oct 17, 2017 19.57 19.57 19.53 19.54 7,570 -0.05(-0.28%)
Oct 16, 2017 19.60 19.64 19.52 19.59 6,868 +0.03(+0.16%)
Oct 13, 2017 19.60 19.60 19.50 19.56 6,634 +0.02(+0.08%)
Oct 12, 2017 19.51 19.59 19.44 19.55 13,706 +0.07(+0.36%)
Oct 11, 2017 19.45 19.49 19.43 19.48 22,912 +0.10(+0.52%)
Oct 10, 2017 19.47 19.47 19.38 19.38 12,198 +0.00(+0.00%)
Oct 09, 2017 19.41 19.48 19.38 19.38 32,856 +0.00(+0.00%)
Oct 06, 2017 19.38 19.48 19.36 19.38 34,717 -0.05(-0.28%)
Oct 05, 2017 19.43 19.49 19.42 19.43 34,225 -0.02(-0.08%)
Oct 04, 2017 19.44 19.46 19.41 19.45 12,933 +0.01(+0.04%)
Oct 03, 2017 19.37 19.45 19.35 19.44 22,321 +0.03(+0.16%)
Oct 02, 2017 19.41 19.45 19.32 19.41 55,546 -0.02(-0.08%)
Sep 29, 2017 19.45 19.45 19.41 19.42 12,688 +0.02(+0.08%)
Sep 28, 2017 19.48 19.49 19.39 19.41 49,615 +0.04(+0.19%)
Sep 27, 2017 19.35 19.47 19.34 19.37 36,753 +0.03(+0.13%)
Sep 26, 2017 19.28 19.35 19.28 19.34 11,160 +0.09(+0.46%)
Sep 25, 2017 19.25 19.26 19.21 19.26 12,856 +0.03(+0.16%)
Sep 22, 2017 19.23 19.23 19.22 19.23 6,099 -0.01(-0.04%)
Sep 21, 2017 19.20 19.25 19.16 19.23 17,467 +0.03(+0.16%)
Sep 20, 2017 19.29 19.29 19.17 19.20 20,504 +0.00(+0.00%)
Sep 19, 2017 19.08 19.22 19.08 19.20 28,677 +0.11(+0.56%)
Sep 18, 2017 19.07 19.13 19.01 19.10 21,730 +0.04(+0.20%)
Sep 15, 2017 19.12 19.12 18.95 19.06 61,675 -0.04(-0.20%)
Sep 14, 2017 19.13 19.13 19.03 19.10 18,386 -0.02(-0.12%)
Sep 13, 2017 18.94 19.13 18.91 19.12 34,268 +0.20(+1.07%)
Sep 12, 2017 18.95 18.95 18.87 18.92 119,530 +0.01(+0.06%)
Sep 11, 2017 18.79 18.91 18.75 18.91 81,455 +0.00(+0.00%)
Sep 08, 2017 18.91 18.95 18.86 18.91 121,792 +0.08(+0.44%)
Sep 07, 2017 18.91 18.97 18.76 18.82 44,518 -0.05(-0.28%)
Sep 06, 2017 18.90 18.97 18.81 18.88 39,769 -0.07(-0.36%)
Sep 05, 2017 19.01 19.01 18.73 18.94 35,826 -0.04(-0.20%)
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.