Quantcast
NGHCZ

Historical Stock Prices

$24.96
*  
0.08
0.32%
Get NGHCZ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading NGHCZ 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 25.17 25.17 24.95 24.96 6,906
04/17/2019 25.3 25.3 24.95 25.04 11,024
04/16/2019 25.1 25.25 25.1 25.13 1,439
04/15/2019 25.3 25.3 25.09 25.13 6,573
04/12/2019 25.36 25.3754 25.21 25.21 9,442
04/11/2019 25.3 25.355 25.3 25.3217 2,816
04/10/2019 25.28 25.3719 25.25 25.3719 1,403
04/09/2019 25.3 25.31 25.21 25.21 6,532
04/08/2019 25.24 25.3 25.15 25.3 3,489
04/05/2019 25.3 25.3191 25.15 25.3191 4,799
04/04/2019 25.21 25.27 25.21 25.27 2,294
04/03/2019 25.18 25.31 25.1413 25.2 3,352
04/02/2019 25.21 25.3 25.1901 25.1901 5,500
04/01/2019 25.35 25.375 25.1225 25.21 7,191
03/29/2019 25.34 25.5 25.22 25.5 35,477
03/28/2019 25.5 25.5999 25.17 25.4 20,523
03/27/2019 25.35 25.5 25.15 25.48 15,475
03/26/2019 25.2 25.35 25.15 25.35 7,881
03/25/2019 25.13 25.2 24.89 25.1198 14,962
03/22/2019 25.05 25.1975 25.05 25.13 7,695
03/21/2019 24.85 25.2 24.77 25.105 15,672
03/20/2019 24.81 24.9 24.7701 24.85 10,209
03/19/2019 24.88 24.92 24.77 24.835 6,225
03/18/2019 24.88 24.9196 24.84 24.88 15,894
03/15/2019 24.9 24.9 24.8128 24.8896 6,846
03/14/2019 24.7961 24.89 24.7613 24.88 8,297
03/13/2019 24.95 24.95 24.62 24.89 14,804
03/12/2019 24.972 24.99 24.9 24.99 7,761
03/11/2019 24.91 25.014 24.91 24.9498 7,724
03/08/2019 24.99 25.01 24.9 25 13,882
03/07/2019 25.05 25.0501 24.95 24.986 20,959
03/06/2019 25.05 25.1187 24.99 25.049 27,337
03/05/2019 24.9 25 24.8 24.9672 7,143
03/04/2019 25.2 25.25 24.53 24.95 12,891
03/01/2019 25.29 25.47 24.9025 25.2 7,782
02/28/2019 24.86 25.29 24.86 25.29 49,013
02/27/2019 24.8715 25.32 24.8715 25.31 35,038
02/26/2019 24.95 24.95 24.8573 24.9109 9,842
02/25/2019 24.88 24.94 24.65 24.94 7,292
02/22/2019 24.5 24.89 24.42 24.87 8,793
02/21/2019 24.53 24.53 24.25 24.5 9,606
02/20/2019 24.25 24.52 24.25 24.49 7,613
02/19/2019 24.2 24.3 24.2 24.25 16,752
02/15/2019 24.2 24.4216 24.2 24.4216 3,411
02/14/2019 23.75 24.12 23.75 24.09 8,806
02/13/2019 23.51 24.12 23.5 24.12 13,718
02/12/2019 23.49 23.62 23.49 23.49 15,390
02/11/2019 23.55 23.65 23.45 23.53 31,395
02/08/2019 23.82 23.82 23.2 23.4 68,252
02/07/2019 24.7799 24.7799 23.6701 23.6701 21,246
02/06/2019 24.4 24.83 24.11 24.5 38,335
02/05/2019 24.49 24.9 24.1 24.4 13,956
02/04/2019 24.25 24.48 24.2 24.47 13,587
02/01/2019 24.1 24.432 23.8 24.27 9,492
01/31/2019 23.2 24.35 23.19 24.35 37,265
01/30/2019 22.81 23.48 22.81 23.23 8,199
01/29/2019 23.21 23.3185 22.7 23.05 24,975
01/28/2019 23.8 24.15 23.5 23.5 28,046
01/25/2019 23.88 23.9677 23.375 23.87 5,598
01/24/2019 23.34 24 23.3 23.72 12,588
01/23/2019 24 24.01 23.3313 23.34 27,509
01/22/2019 24.001 24.27 23.9027 24.0396 13,421
01/18/2019 24.3588 24.59 24.2521 24.4 14,923
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for NGHCZ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio