Quantcast
NGHCP

National General Holdings Corp Preferred Stock, Series A Historical Stock Prices

$24.8537
*  
unch
unch
Get NGHCP Alerts
*Delayed - data as of May 22, 2019 9:45 ET  -  Find a broker to begin trading NGHCP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NGHCP Real Time
 
 
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 21-FEB-2019 TO 21-MAY-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.
9:45 N/A N/A N/A 24.8537 0
05/21/2019 24.929 24.929 24.772 24.8537 1,404
05/20/2019 24.8575 24.8575 24.75 24.75 478
05/17/2019 24.893 24.96 24.47 24.47 4,065
05/16/2019 24.8575 24.8575 24.8575 24.8575 415
05/15/2019 24.96 24.96 24.8178 24.8178 1,100
05/14/2019 24.65 24.9599 24.65 24.8 1,502
05/13/2019 24.96 24.96 24.4 24.6917 936
05/10/2019 24.7617 24.7875 24.3101 24.5 11,182
05/09/2019 24.751 24.8573 24.751 24.8156 459
05/08/2019 24.8 24.91 24.8 24.8605 1,310
05/07/2019 24.4215 24.69 24.4215 24.601 1,261
05/06/2019 24.5908 24.65 24.5908 24.632 1,152
05/03/2019 24.6499 24.6499 24.5501 24.5501 641
05/02/2019 24.5095 24.55 24.4421 24.5133 3,055
05/01/2019 24.36 24.5719 24.281 24.57 3,465
04/30/2019 24.36 24.452 24.2203 24.3429 1,241
04/29/2019 24.04 24.7399 23.9274 23.9274 3,540
04/26/2019 23.668 24.1 23.579 24.0476 5,240
04/25/2019 23.6 23.68 23.56 23.66 2,011
04/24/2019 23.73 23.75 23.55 23.7202 4,045
04/23/2019 23.5 23.9227 23.46 23.8318 5,180
04/22/2019 23.87 24.2652 23.45 23.8413 13,415
04/18/2019 24.2983 24.2983 23.8 23.87 8,502
04/17/2019 24 24.22 24 24.127 1,820
04/16/2019 24.08 24.2239 23.51 24.1324 2,246
04/15/2019 24.28 24.34 24 24.15 5,061
04/12/2019 24.3 24.32 23.54 24.1686 10,740
04/11/2019 24.302 24.34 24.12 24.12 3,158
04/10/2019 24.24 24.28 24 24 2,475
04/09/2019 23.9055 23.9055 23.9055 23.9055 00
04/08/2019 24.1312 24.6812 23.8025 23.9055 9,654
04/05/2019 23.9855 24.25 23.9855 24.25 1,592
04/04/2019 24.198 24.25 24.062 24.062 2,015
04/03/2019 24.19 24.2 23.51 23.8 7,947
04/02/2019 23.83 24.1283 23.613 24.05 4,044
04/01/2019 23.8688 23.966 22.9101 23.88 9,051
03/29/2019 23.7 23.95 23.7 23.7227 7,505
03/28/2019 24.19 24.25 23.9 23.9 2,557
03/27/2019 23.6336 23.7204 23.3 23.7204 4,380
03/26/2019 23.6237 23.7294 23.6237 23.7294 525
03/25/2019 23.564 23.6217 23.491 23.6217 3,766
03/22/2019 23.5 23.75 23.15 23.62 3,160
03/21/2019 22.75 23.5 22.75 23.5 7,706
03/20/2019 22.9 23.15 22.9 23.0684 4,515
03/19/2019 22.8951 23.1317 22.8386 23.125 4,400
03/18/2019 23.05 23.34 22.81 22.9999 6,295
03/15/2019 23.27 23.27 22.8 23.0453 8,957
03/14/2019 22.96 23.27 22.83 22.93 6,216
03/13/2019 22.9 23.15 22.72 22.72 15,495
03/12/2019 23 23.1 22.9 23.1 7,967
03/11/2019 22.81 22.89 22.695 22.8382 3,100
03/08/2019 22.819 22.95 22.7896 22.9123 5,280
03/07/2019 22.8 22.95 22.7057 22.8865 4,837
03/06/2019 22.55 22.88 22.55 22.7915 1,578
03/05/2019 22.4049 22.8 22.4049 22.7112 7,417
03/04/2019 22.94 22.94 22.34 22.59 7,240
03/01/2019 22.6 22.83 22.4889 22.7 7,657
02/28/2019 22.44 22.49 22.1711 22.49 7,211
02/27/2019 21.5 22.48 21.2505 22.38 19,010
02/26/2019 21.16 21.59 21.06 21.44 10,168
02/25/2019 21.36 21.62 21.09 21.48 13,768
02/22/2019 20.75 21.15 20.5304 21.1125 13,853
02/21/2019 21.23 21.23 19.36 20.61 19,901
*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