Quantcast
NGHC

National General Holdings Corp Common Stock Historical Stock Prices

$25.28
*  
0.11
0.43%
Get NGHC Alerts
*Delayed - data as of Dec. 10, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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 25.33 25.63 24.99 25.28 280,057
12/10/2018 25.33 25.63 24.99 25.28 280,422
12/07/2018 25.5 25.885 25.04 25.39 366,624
12/06/2018 25.09 25.54 24.8649 25.53 353,394
12/04/2018 26.6 27.4695 25.59 25.66 384,508
12/03/2018 26.75 26.885 26.23 26.64 322,576
11/30/2018 26.1 26.61 26.07 26.55 295,274
11/29/2018 26.86 27.34 26.03 26.26 327,940
11/28/2018 26.42 27.1 26.27 27.1 519,712
11/27/2018 26.07 26.43 25.9 26.42 516,040
11/26/2018 25.72 26.38 25.69 26.3 407,553
11/23/2018 25.69 25.93 25.44 25.6 155,289
11/21/2018 25.31 25.91 24.8956 25.6 452,821
11/20/2018 25.84 25.93 24.78 25.29 460,257
11/19/2018 25.98 26.23 25.46 25.97 556,412
11/16/2018 25.68 26.12 25.26 25.98 593,269
11/15/2018 24.05 25.88 23.9 25.87 2,443,141
11/14/2018 27.09 27.15 24.74 24.75 946,262
11/13/2018 27.7 28.17 27.7 27.8 149,571
11/12/2018 28.07 28.89 27.6 27.73 270,420
11/09/2018 27.47 28.23 27.47 28.07 430,184
11/08/2018 27.33 27.64 27.33 27.56 266,724
11/07/2018 27.5 27.92 27.37 27.5 223,330
11/06/2018 27.13 27.63 27.13 27.34 172,584
11/05/2018 26.82 27.405 26.75 27.14 377,423
11/02/2018 27.74 27.78 26.7 26.78 189,844
11/01/2018 28 28.47 27.5 27.59 339,861
10/31/2018 27.27 28.5593 26.73 27.86 539,773
10/30/2018 24.33 25.09 24.0359 25.03 137,633
10/29/2018 24.45 24.85 23.94 24.4 135,429
10/26/2018 23.89 24.41 23.5164 24.31 178,365
10/25/2018 23.33 24.3 23.33 24.19 201,241
10/24/2018 24.3 24.31 23.25 23.31 134,144
10/23/2018 24.56 24.74 24.37 24.44 96,539
10/22/2018 24.58 25.02 24.58 24.81 111,630
10/19/2018 24.98 25.2 24.63 24.66 165,510
10/18/2018 24.99 25.2814 24.74 25.04 140,204
10/17/2018 24.88 25.27 24.64 25.13 126,310
10/16/2018 24.68 25 24.46 24.99 121,180
10/15/2018 24.42 24.675 24.16 24.62 176,448
10/12/2018 25.17 25.32 24.29 24.36 232,500
10/11/2018 24.76 25.445 24.62 24.87 379,371
10/10/2018 26.04 26.18 24.87 24.93 254,924
10/09/2018 25.91 26.22 25.84 26.08 176,119
10/08/2018 25.99 26.145 25.875 26.05 146,973
10/05/2018 26.38 26.58 25.88 25.99 159,786
10/04/2018 26.65 26.75 26.29 26.41 205,750
10/03/2018 26.41 26.72 26.19 26.7 216,670
10/02/2018 26.47 26.55 26.28 26.3 120,586
10/01/2018 26.89 26.89 26.41 26.47 158,236
09/28/2018 26.44 27.04 26.4 26.84 191,804
09/27/2018 26.47 26.7198 26.4 26.58 130,313
09/26/2018 26.93 26.94 26.355 26.4 177,897
09/25/2018 26.54 27 26.38 26.86 203,573
09/24/2018 26.16 26.53 26.02 26.53 172,593
09/21/2018 25.97 26.33 25.1 26.23 429,388
09/20/2018 25.71 25.89 25.57 25.87 94,579
09/19/2018 25.71 25.87 25.545 25.62 101,178
09/18/2018 25.76 25.97 25.655 25.69 145,470
09/17/2018 26.35 26.36 25.72 25.73 140,069
09/14/2018 26.15 26.37 26.06 26.3 134,804
09/13/2018 25.94 26.205 25.86 26.13 159,957
09/12/2018 25.43 25.92 25.27 25.84 258,255
09/11/2018 25.81 25.81 25.43 25.47 128,023
09/10/2018 26.6 26.81 25.83 25.86 144,951
*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