Quantcast
NGHCO

National General Holdings Corp Depositary Shares Historical Stock Prices

$24.6
*  
0.30
1.2%
Get NGHCO Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading NGHCO now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NGHCO 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 20-JUN-2018 TO 20-SEP-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 24.88 24.90 24.53 24.60 23,938
09/20/2018 24.88 24.9 24.53 24.6 23,938
09/19/2018 25.05 25.06 24.85 24.9 24,098
09/18/2018 25.15 25.15 24.9133 24.93 31,645
09/17/2018 25.0814 25.15 25.021 25.15 9,992
09/14/2018 24.9601 25.07 24.9601 24.9837 4,342
09/13/2018 25.15 25.15 24.99 25.02 19,257
09/12/2018 25.2455 25.2455 25.1204 25.1204 10,484
09/11/2018 25.249 25.25 25.181 25.25 5,826
09/10/2018 25.1432 25.1432 25.1181 25.1181 1,678
09/07/2018 25.18 25.2 25.1 25.1321 8,242
09/06/2018 25.25 25.25 25.121 25.18 5,397
09/05/2018 25.09 25.2495 25.09 25.2495 4,458
09/04/2018 25.25 25.25 25.18 25.21 15,848
08/31/2018 25.19 25.2084 25.1784 25.2084 8,323
08/30/2018 25.21 25.21 25.12 25.16 2,047
08/29/2018 25.08 25.1995 25.08 25.15 6,493
08/28/2018 25.02 25.15 25.02 25.15 10,541
08/27/2018 25.23 25.23 25.0216 25.0216 28,201
08/24/2018 25.1063 25.1742 25.05 25.05 11,759
08/23/2018 25.13 25.19 25.061 25.15 8,725
08/22/2018 25.09 25.14 25.09 25.14 9,018
08/21/2018 25.01 25.115 25.01 25.063 9,273
08/20/2018 25 25.14 24.9799 25.14 8,440
08/17/2018 24.96 25.09 24.96 25 11,298
08/16/2018 25.0899 25.105 24.96 24.96 32,114
08/15/2018 25.0684 25.1 25.049 25.0645 2,570
08/14/2018 25.13 25.13 24.96 24.99 21,741
08/13/2018 25.06 25.1549 24.99 25.02 26,935
08/10/2018 25.29 25.29 25.16 25.203 6,585
08/09/2018 25.206 25.29 25.16 25.29 6,496
08/08/2018 25.18 25.2099 25.12 25.13 14,705
08/07/2018 25.11 25.18 25.1 25.16 10,821
08/06/2018 25.13 25.1393 25.086 25.11 8,046
08/03/2018 25.1 25.1672 25 25.06 7,427
08/02/2018 24.97 25.1 24.968 25.086 3,921
08/01/2018 25.02 25.0737 24.97 24.979 10,835
07/31/2018 25.01 25.1586 25 25.05 2,896
07/30/2018 25.26 25.32 24.97 24.98 30,431
07/27/2018 25.15 25.2499 25.144 25.2 4,795
07/26/2018 25.1017 25.27 25.1017 25.22 2,685
07/25/2018 25.2 25.2354 25.0801 25.19 6,623
07/24/2018 25.25 25.274 25.07 25.07 7,630
07/23/2018 25.4 25.4 25.11 25.23 42,060
07/20/2018 25.1 25.45 24.87 25.45 205,325
07/19/2018 25.02 25.23 24.97 25.23 17,638
07/18/2018 25.16 25.1699 25.01 25.12 10,739
07/17/2018 25.18 25.18 24.86 24.98 68,640
07/16/2018 25.5 25.5 25.04 25.09 34,780
07/13/2018 25.4424 25.5588 25.33 25.51 14,050
07/12/2018 25.6 25.68 25.5072 25.67 16,248
07/11/2018 25.64 25.68 25.5 25.5 12,586
07/10/2018 25.7208 25.7208 25.465 25.5 8,747
07/09/2018 25.6368 25.74 25.49 25.7202 24,803
07/06/2018 25.49 25.85 25.49 25.65 7,135
07/05/2018 25.49 25.6 25.35 25.6 13,956
07/03/2018 25.35 25.39 25.2 25.38 4,203
07/02/2018 25.2 25.302 25.19 25.3 14,837
06/29/2018 25.33 25.33 25.19 25.235 6,793
06/28/2018 25.29 25.3799 25.251 25.33 7,990
06/27/2018 25.68 25.749 25.67 25.734 12,324
06/26/2018 25.681 25.73 25.63 25.73 11,745
06/25/2018 25.78 25.78 25.7 25.72 13,600
06/22/2018 25.71 25.73 25.63 25.65 3,661
06/21/2018 25.69 25.7575 25.69 25.7194 12,876
06/20/2018 25.723 25.76 25.67 25.7 8,128
*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