Quantcast
NGHC

National General Holdings Corp Common Stock Historical Stock Prices

$26.98
*  
0.09
0.33%
Get NGHC Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading NGHC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NGHC Pre-Market
 
 
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 22-FEB-2018 TO 22-MAY-2018

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.
16:00 26.91 27.25 26.825 26.98 184,248
05/22/2018 26.91 27.25 26.825 26.98 184,248
05/21/2018 26.57 26.9 26.48 26.89 244,347
05/18/2018 26.51 26.58 26.41 26.45 382,128
05/17/2018 26.26 26.53 26.175 26.41 212,479
05/16/2018 26.06 26.36 25.83 26.26 311,407
05/15/2018 25.97 26.09 25.65 25.98 145,513
05/14/2018 26.13 26.46 25.82 25.93 173,901
05/11/2018 26.08 26.37 25.89 26.18 177,043
05/10/2018 26.16 26.36 25.69 26.09 255,113
05/09/2018 26.63 26.7323 25.74 26.03 264,174
05/08/2018 25.97 27.93 25.72 26.43 1,056,240
05/07/2018 25.45 25.8575 24.601 25.64 436,387
05/04/2018 25.26 25.6845 24.8616 25.53 254,128
05/03/2018 25.8 25.8 25.045 25.42 141,233
05/02/2018 26 26.05 25.62 25.86 290,629
05/01/2018 25.84 26.125 25.54 25.94 355,658
04/30/2018 25.91 26.26 25.76 25.77 384,181
04/27/2018 25.83 26 25.66 25.73 315,347
04/26/2018 25.93 26.18 25.74 25.75 242,770
04/25/2018 26.2 26.36 25.85 25.92 291,908
04/24/2018 26.02 26.49 25.96 26.1 321,881
04/23/2018 25.63 26.26 25.46 26.04 553,791
04/20/2018 25.52 25.94 25.38 25.49 341,119
04/19/2018 24.87 25.75 24.64 25.51 363,361
04/18/2018 24.83 24.98 24.53 24.79 228,944
04/17/2018 24.9 24.94 24.64 24.75 353,435
04/16/2018 24.41 24.85 24.41 24.79 307,260
04/13/2018 24.66 24.76 24.28 24.34 281,362
04/12/2018 24.77 24.89 24.5 24.56 241,297
04/11/2018 24.5 24.72 24.29 24.71 345,023
04/10/2018 24.4 24.93 24.4 24.69 412,420
04/09/2018 24.35 24.5 24.07 24.12 346,543
04/06/2018 24.43 24.67 24 24.15 256,978
04/05/2018 24.69 24.81 24.24 24.61 243,231
04/04/2018 23.97 24.59 23.73 24.51 220,874
04/03/2018 24.2 24.49 23.83 24.14 238,094
04/02/2018 24.18 24.68 23.71 24.08 273,674
03/29/2018 24.45 24.47 24.16 24.31 191,593
03/28/2018 24.1 24.48 23.92 24.34 137,234
03/27/2018 24.59 24.71 23.95 24.06 269,107
03/26/2018 24.37 24.66 23.93 24.53 251,487
03/23/2018 24.35 24.6 24.01 24.01 403,323
03/22/2018 24.79 25.07 24.21 24.33 173,948
03/21/2018 24.96 25.17 24.45 24.95 142,072
03/20/2018 24.98 25.05 24.73 24.88 178,823
03/19/2018 24.76 25.08 24.08 24.98 234,282
03/16/2018 24.45 24.86 24.3443 24.81 321,128
03/15/2018 24.34 24.54 24.23 24.44 152,417
03/14/2018 24.57 24.64 24.24 24.255 114,615
03/13/2018 24.51 24.73 23.43 24.46 161,484
03/12/2018 24.62 24.67 24.33 24.43 236,472
03/09/2018 24.38 24.8 24.14 24.73 261,291
03/08/2018 24.45 24.46 23.4 24.25 231,447
03/07/2018 24.22 24.58 23.951 24.41 297,539
03/06/2018 24.43 24.595 24.23 24.49 303,406
03/05/2018 23.66 24.51 23.45 24.37 555,302
03/02/2018 22.89 23.62 22.87 23.55 408,080
03/01/2018 23.02 23.38 22.44 22.96 502,224
02/28/2018 23.34 23.47 22.69 22.98 548,477
02/27/2018 21.23 23.6713 21.23 23.19 919,441
02/26/2018 20.19 20.21 19.92 20.15 119,500
02/23/2018 20.14 20.15 19.89 20.15 142,038
02/22/2018 20.46 20.89 19.96 20.02 222,422
*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?

Smart Portfolio