Quantcast
NGHCO

National General Holdings Corp Depositary Shares Historical Stock Prices

$22.26
*  
0.29
1.32%
Get NGHCO Alerts
*Delayed - data as of Jan. 15, 2019  -  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
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 15-OCT-2018 TO 15-JAN-2019

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 22.63 22.63 21.72 22.26 26,615
01/15/2019 22.63 22.63 21.72 22.26 26,615
01/14/2019 21.46 22.1 21.46 21.97 7,658
01/11/2019 21.21 21.82 21.21 21.65 9,098
01/10/2019 21.66 22 21.105 21.47 11,039
01/09/2019 22.79 22.79 21.5001 21.52 47,423
01/08/2019 22.3 22.6499 21.82 22.54 23,831
01/07/2019 22.37 22.37 21.7794 22.3 26,869
01/04/2019 21 21.92 21 21.92 20,112
01/03/2019 20.59 21.25 20.59 21 13,182
01/02/2019 19.87 21.07 19.87 21 27,283
12/31/2018 20.3 20.3 19.8 19.87 60,837
12/28/2018 19.0347 20 19.0347 20 44,528
12/27/2018 20 20.1 19.25 20.1 54,650
12/26/2018 19.81 20.52 19.75 20.15 39,181
12/24/2018 19.75 20.1 19.75 20.02 13,109
12/21/2018 19.61 19.97 19.23 19.97 32,281
12/20/2018 19.81 20.5724 18.91 19.87 57,351
12/19/2018 18.89 20.2 18.89 19.85 54,402
12/18/2018 19.75 19.99 18.3087 18.89 91,147
12/17/2018 20.64 20.64 19.35 19.65 118,974
12/14/2018 21.29 21.29 20.7 20.84 29,260
12/13/2018 22.096 22.1485 20.9788 21.6572 37,692
12/12/2018 22.36 22.4204 22.08 22.08 26,567
12/11/2018 22.8 22.8 22.0156 22.1 27,579
12/10/2018 22.89 22.89 22.47 22.8 10,467
12/07/2018 22.89 23.1 22.44 22.75 8,962
12/06/2018 22.95 23.11 22.8838 23.098 6,268
12/04/2018 23.19 23.25 22.92 23.25 8,202
12/03/2018 23.16 23.2579 22.7 23.08 9,974
11/30/2018 23.53 23.6 22.9236 23.069 14,151
11/29/2018 23.631 23.75 23.6 23.629 4,257
11/28/2018 23.82 23.82 23.62 23.63 5,464
11/27/2018 23.7 23.82 23.6 23.81 5,735
11/26/2018 24.02 24.02 23.4954 23.7 10,713
11/23/2018 23.87 24.09 23.6801 23.8711 5,849
11/21/2018 23.6076 23.84 23.6076 23.7341 4,253
11/20/2018 23.71 23.71 23.5111 23.5709 5,557
11/19/2018 23.7288 23.935 23.7288 23.8538 8,504
11/16/2018 23.77 23.84 23.69 23.72 5,224
11/15/2018 23.89 23.89 23.51 23.7 22,804
11/14/2018 23.94 23.94 23.5 23.7023 10,504
11/13/2018 24.0996 24.1019 23.9603 23.9956 8,167
11/12/2018 24.03 24.1758 24.01 24.01 9,286
11/09/2018 24.27 24.27 24.0301 24.2209 1,442
11/08/2018 24.01 24.3044 24.01 24.201 5,638
11/07/2018 24.36 24.36 24.0859 24.12 6,982
11/06/2018 23.98 24.2 23.98 24.175 5,214
11/05/2018 23.8713 24.05 23.8713 23.99 6,952
11/02/2018 23.82 24.0103 23.82 23.91 7,390
11/01/2018 24.13 24.13 23.8107 24.01 11,547
10/31/2018 23.501 23.9 23.501 23.9 32,953
10/30/2018 23.08 23.69 23.002 23.25 8,228
10/29/2018 22.84 23.06 22.84 23.06 9,477
10/26/2018 23.01 23.09 22.85 22.9941 3,698
10/25/2018 22.8738 23.0879 22.8056 23.0573 10,791
10/24/2018 22.84 23.093 22.84 22.85 15,408
10/23/2018 23.05 23.259 22.8 23.0891 8,999
10/22/2018 22.95 23.23 22.91 23.2065 12,714
10/19/2018 22.9266 23.14 22.88 23.09 11,737
10/18/2018 22.67 22.9693 22.2133 22.9693 51,150
10/17/2018 23.05 23.05 22.3516 22.67 42,485
10/16/2018 23.08 23.4592 23.05 23.05 27,951
10/15/2018 23.85 23.85 23.3497 23.56 16,291
*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