Quantcast
NGHCO

Historical Stock Prices

$25.65
*  
0.0694
0.27%
Get NGHCO Alerts
*Delayed - data as of Jun. 22, 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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
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
06/19/2018 25.64 25.66 25.55 25.632 7,200
06/18/2018 25.61 25.62 25.55 25.6 6,488
06/15/2018 25.56 25.59 25.49 25.578 6,837
06/14/2018 25.5194 25.5194 25.46 25.51 1,246
06/13/2018 25.51 25.53 25.47 25.49 9,821
06/12/2018 25.38 25.51 25.38 25.491 1,597
06/11/2018 25.5 25.52 25.3774 25.43 11,929
06/08/2018 25.36 25.4 25.3425 25.4 8,729
06/07/2018 25.33 25.38 25.281 25.38 4,619
06/06/2018 25.25 25.34 25.24 25.2952 24,398
06/05/2018 25.239 25.25 25.19 25.25 9,769
06/04/2018 25.1 25.24 25.079 25.24 7,897
06/01/2018 25.0611 25.12 25.0387 25.04 7,714
05/31/2018 25.06 25.06 25 25.035 5,634
05/30/2018 24.9974 25.0899 24.9974 25.07 5,078
05/29/2018 24.9 25.056 24.9 24.993 13,967
05/25/2018 25.004 25.03 24.9 24.9 2,814
05/24/2018 25.01 25.01 24.82 24.88 5,119
05/23/2018 25.04 25.04 24.8852 25 6,424
05/22/2018 24.97 25 24.8 24.9 8,907
05/21/2018 24.75 25 24.75 24.9706 4,973
05/18/2018 24.95 25.0001 24.86 24.86 9,630
05/17/2018 24.75 24.93 24.75 24.93 4,489
05/16/2018 24.95 24.9899 24.79 24.791 7,898
05/15/2018 24.99 25.07 24.97 25.07 5,289
05/14/2018 25.14 25.14 25.0082 25.043 6,980
05/11/2018 25 25.1 24.9999 25.1 8,165
05/10/2018 24.99 25.04 24.99 25.0099 9,220
05/09/2018 24.95 25.05 24.95 24.99 5,711
05/08/2018 25.0044 25.02 24.9583 24.96 6,339
05/07/2018 25.01 25.01 24.86 24.9 9,525
05/04/2018 24.87 24.9556 24.865 24.9556 7,748
05/03/2018 24.87 24.9 24.82 24.82 6,340
05/02/2018 24.8601 24.8999 24.8601 24.89 760
05/01/2018 24.86 24.9 24.83 24.89 3,785
04/30/2018 24.97 24.97 24.8147 24.8454 7,666
04/27/2018 24.869 24.869 24.7975 24.8141 2,340
04/26/2018 24.74 24.8531 24.74 24.7549 8,562
04/25/2018 24.84 24.9 24.731 24.8296 8,619
04/24/2018 24.86 24.96 24.81 24.96 3,312
04/23/2018 24.8 24.97 24.771 24.97 8,261
04/20/2018 24.54 24.89 24.54 24.89 16,057
04/19/2018 24.61 24.75 24.61 24.68 7,896
04/18/2018 24.625 24.75 24.59 24.75 4,858
04/17/2018 24.77 24.77 24.49 24.64 12,634
04/16/2018 24.77 24.77 24.67 24.72 14,698
04/13/2018 24.63 24.64 24.57 24.61 3,316
04/12/2018 24.8 24.8 24.62 24.6859 3,596
04/11/2018 24.89 24.89 24.74 24.755 9,067
04/10/2018 24.8 24.9584 24.72 24.89 16,542
04/09/2018 24.84 24.86 24.73 24.8295 13,582
04/06/2018 24.76 24.845 24.7406 24.76 5,121
04/05/2018 24.81 24.81 24.751 24.79 5,551
04/04/2018 24.82 24.89 24.771 24.89 6,528
04/03/2018 24.84 24.84 24.72 24.83 13,472
04/02/2018 24.81 24.88 24.78 24.78 14,440
03/29/2018 24.7001 24.804 24.7001 24.7539 9,755
03/28/2018 24.7 24.7103 24.5 24.7103 11,300
03/27/2018 25.19 25.19 24.93 25 15,094
03/26/2018 24.99 25.16 24.99 25.13 9,312
03/23/2018 25.02 25.18 24.95 25.04 18,666
03/22/2018 25.23 25.23 24.95 25.08 25,263
*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