Quantcast
NGHCO

National General Holdings Corp Depositary Shares Historical Stock Prices

$23.5709
*  
0.2829
1.19%
Get NGHCO Alerts
*Delayed - data as of Nov. 20, 2018  -  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 20-AUG-2018 TO 20-NOV-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 23.71 23.71 23.5111 23.5709 5,557
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
10/12/2018 23.8325 23.8388 23.27 23.65 21,844
10/11/2018 23.68 24 23.661 23.67 19,513
10/10/2018 24.1 24.234 23.8788 24.1 2,636
10/09/2018 24.5 24.554 24.1101 24.24 25,666
10/08/2018 23.9 24.5865 23.9 24.54 21,896
10/05/2018 24 24 23.76 23.81 15,912
10/04/2018 24.441 24.441 23.72 24.23 21,963
10/03/2018 24.45 24.5827 24 24.16 17,222
10/02/2018 24.64 24.839 24.3 24.4 15,190
10/01/2018 24.72 24.85 24.58 24.78 15,857
09/28/2018 24.72 24.72 24.5579 24.72 17,003
09/27/2018 24.95 25.07 24.95 25.03 21,520
09/26/2018 24.74 24.95 24.74 24.89 13,346
09/25/2018 24.85 24.9599 24.76 24.85 11,547
09/24/2018 24.63 24.83 24.61 24.7 11,950
09/21/2018 24.55 24.69 24.47 24.56 27,642
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
*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