Quantcast

Youngevity International, Inc. Common Stock Historical Stock Prices

YGYI 
$6.75
*  
0.13
1.89%
Get YGYI Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading YGYI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    YGYI Pre-Market
 
 
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 16-AUG-2018 TO 16-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 6.75 6.92 6.50 6.75 78,954
11/16/2018 6.75 6.92 6.5 6.75 79,971
11/15/2018 6.59 7.1 6.5 6.88 86,896
11/14/2018 7.21 7.21 6.5 6.5 103,221
11/13/2018 7.59 7.599 6.5101 6.8 275,873
11/12/2018 8.34 8.5497 8.05 8.31 108,188
11/09/2018 8.62 9.1 8.27 8.42 165,524
11/08/2018 8.89 8.98 7.7 8.8 430,054
11/07/2018 7.94 9.78 7.37 9.14 518,863
11/06/2018 8.48 8.62 7.7296 7.97 212,891
11/05/2018 8.8 8.8 8.02 8.54 287,356
11/02/2018 8.14 9.95 8.12 8.84 500,881
11/01/2018 7.52 8.44 7.35 8.17 265,977
10/31/2018 6.97 8.2712 6.97 7.6 633,157
10/30/2018 6.47 7.1 6.15 6.78 273,165
10/29/2018 7.1 7.24 6.22 6.3 277,298
10/26/2018 7.5 7.5663 6.81 7 361,941
10/25/2018 8.21 8.45 7.55 7.73 209,525
10/24/2018 8.38 8.93 7.55 7.73 389,290
10/23/2018 8.18 8.97 8.12 8.52 474,594
10/22/2018 11.37 11.85 8.53 8.98 572,235
10/19/2018 11.6 12.41 11.01 11.47 455,369
10/18/2018 12.88 12.88 11.03 11.52 683,713
10/17/2018 12.98 12.98 11.06 12.28 1,330,992
10/16/2018 16.15 16.25 14.5 15 1,300,407
10/15/2018 12.7 16.2 12.11 15.88 4,512,367
10/12/2018 10.3 14.4 9.83 13.3 6,374,574
10/11/2018 9.81 10.3175 9.15 9.45 772,066
10/10/2018 9.35 10.7 8.22 10.63 2,773,315
10/09/2018 7.8 10.95 7.33 10.16 5,701,457
10/08/2018 7.23 7.23 6 6.12 202,703
10/05/2018 8.12 8.12 6.6501 7.27 355,252
10/04/2018 7.75 9.8 7.5 8.07 951,509
10/03/2018 7.31 7.49 6.71 6.76 106,788
10/02/2018 7.68 7.9727 7.01 7.39 189,765
10/01/2018 6.75 7.46 6.75 7.11 188,020
09/28/2018 6.75 7.55 6.6 6.73 218,033
09/27/2018 6.15 7.75 6.15 6.7 513,754
09/26/2018 5.5 6.6 5.44 6.2 210,571
09/25/2018 6 6.01 5.25 5.46 50,354
09/24/2018 5.24 5.88 5.11 5.8 74,659
09/21/2018 5.58 6.1999 4.75 5.2 159,694
09/20/2018 4.49 6.55 4.4741 5.89 600,780
09/19/2018 4.45 4.7478 4.123 4.35 140,396
09/18/2018 4.1099 4.1799 4.05 4.0966 23,100
09/17/2018 4.25 4.25 4.1 4.12 17,076
09/14/2018 4.28 4.3804 4.11 4.2 32,095
09/13/2018 3.96 4.39 3.9589 4.17 51,800
09/12/2018 3.89 3.89 3.66 3.89 24,007
09/11/2018 3.8 3.8 3.6 3.72 16,874
09/10/2018 3.9 3.9 3.57 3.6 13,942
09/07/2018 3.8 3.9223 3.8 3.89 13,625
09/06/2018 3.8825 3.8825 3.7585 3.7611 6,140
09/05/2018 3.92 3.92 3.7378 3.7575 4,368
09/04/2018 3.71 3.95 3.71 3.95 17,254
08/31/2018 3.9875 4.04 3.57 3.57 38,305
08/30/2018 4.4 4.7 3.8 3.8692 90,296
08/29/2018 4.1 4.285 4.09 4.1695 11,614
08/28/2018 4.25 4.4883 4.1 4.1 13,943
08/27/2018 4.05 4.49 4.05 4.21 63,065
08/24/2018 4.05 4.37 4.0456 4.07 39,466
08/23/2018 4.43 4.43 3.7603 4.1044 43,892
08/22/2018 4.15 4.306 4.1 4.2 5,500
08/21/2018 4.1 4.66 4.1 4.1 75,361
08/20/2018 4.05 4.0959 4.05 4.0909 4,131
08/17/2018 4.01 4.0968 3.57 4.05 15,056
08/16/2018 4.14 4.14 3.99 4.01 4,007
*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