NGHCO

Historical Stock Prices

$25.3604
*  
unch
unch
Get NGHCO Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading NGHCO now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 25.52 25.52 25.26 25.43 16,622
01/12/2017 25.37 25.4 25.3 25.3604 24,624
01/11/2017 25.41 25.4624 25.3 25.44 18,414
01/10/2017 25.4 25.48 25.36 25.4434 9,626
01/09/2017 25.27 25.5 25.27 25.3955 22,169
01/06/2017 25.25 25.4 25.25 25.3501 16,123
01/05/2017 25.16 25.37 25.1513 25.232 11,538
01/04/2017 25.08 25.372 25.08 25.1415 16,876
01/03/2017 24.8 25.24 24.75 25.14 34,486
12/30/2016 24.71 24.9099 24.71 24.81 8,706
12/29/2016 24.905 24.905 24.55 24.75 28,107
12/28/2016 24.9 24.91 24.81 24.89 22,726
12/27/2016 25.5 25.5 25.09 25.23 22,145
12/23/2016 25.26 25.46 25.26 25.46 4,786
12/22/2016 25.465 25.465 25.23 25.42 8,766
12/21/2016 25.21 25.42 25.21 25.42 10,344
12/20/2016 25.39 25.4398 25.17 25.26 15,316
12/19/2016 25.13 25.45 25.13 25.45 18,026
12/16/2016 25.25 25.26 24.963 25.07 16,831
12/15/2016 25 25.24 24.911 25.24 19,573
12/14/2016 25.09 25.09 25 25 15,970
12/13/2016 25 25.0608 24.99 25.01 12,024
12/12/2016 25.04 25.074 24.8996 25.02 16,992
12/09/2016 25.0051 25.1313 24.9697 25.0044 30,815
12/08/2016 24.88 25.03 24.8051 24.87 14,177
12/07/2016 24.6 24.8799 24.6 24.8 15,649
12/06/2016 24.76 24.76 24.5101 24.6188 20,916
12/05/2016 24.61 24.87 24.61 24.71 32,963
12/02/2016 24.33 24.61 24.33 24.5999 12,559
12/01/2016 24.5 24.51 24.33 24.3501 38,368
11/30/2016 24.7 24.829 24.5432 24.5432 33,357
11/29/2016 24.77 24.9 24.66 24.68 35,276
11/28/2016 24.76 24.96 24.76 24.83 18,100
11/25/2016 24.85 24.85 24.75 24.772 15,272
11/23/2016 24.95 24.9848 24.9 24.9201 16,619
11/22/2016 24.98 25.05 24.9022 25.02 20,822
11/21/2016 24.85 24.88 24.75 24.85 20,187
11/18/2016 25.05 25.19 24.79 24.85 22,475
11/17/2016 25.1564 25.2 25.1001 25.1001 21,541
11/16/2016 25.06 25.2 25.0221 25.2 26,854
11/15/2016 24.35 25.08 24.28 25.01 81,020
11/14/2016 24.73 24.88 24.2 24.41 54,923
11/11/2016 24.25 24.85 24.12 24.73 78,140
11/10/2016 25.16 25.16 24.5 24.68 65,006
11/09/2016 24.95 25.189 24.9001 24.96 33,383
11/08/2016 25.23 25.2899 25.05 25.25 10,152
11/07/2016 25.06 25.3123 24.9393 25.11 25,570
11/04/2016 24.71 25.19 24.71 25.1 43,010
11/03/2016 25.15 25.204 24.69 24.69 45,205
11/02/2016 25.3 25.34 25.15 25.25 13,314
11/01/2016 25.25 25.4 25.25 25.3 49,505
10/31/2016 25.38 25.45 25.32 25.4 34,791
10/28/2016 25.38 25.44 25.31 25.42 25,603
10/27/2016 25.38 25.4545 25.32 25.4 41,821
10/26/2016 25.29 25.4829 25.26 25.43 58,503
10/25/2016 25.3 25.59 25.3 25.5 37,132
10/24/2016 25.25 25.43 25.25 25.34 77,164
10/21/2016 25.1 25.38 24.88 25.38 227,249
10/20/2016 26.1011 26.1063 25.06 25.17 559,669
10/19/2016 26.0799 26.0799 25.9834 26.07 6,391
10/18/2016 25.95 26.07 25.891 26 12,776
10/17/2016 25.95 26.122 25.82 25.96 16,381
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?