Quantcast

Youngevity International, Inc. Common Stock Historical Stock Prices

YGYI 
$4.35
*  
0.2534
6.19%
Get YGYI Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading YGYI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    YGYI After Hours
 
 
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 18-JUN-2018 TO 18-SEP-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 4.05 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
08/15/2018 4.1 4.1 4 4 5,349
08/14/2018 4.24 4.24 4.1 4.15 5,694
08/13/2018 4.2 4.21 4.15 4.15 6,716
08/10/2018 4.31 4.59 4.1224 4.24 11,959
08/09/2018 4.3502 4.3502 4 4.1053 25,229
08/08/2018 4.6426 4.6426 4.2 4.2893 8,271
08/07/2018 4.44 4.65 4.252 4.63 2,125
08/06/2018 4.28 4.5453 4.28 4.33 7,047
08/03/2018 4.42 4.5097 4.248 4.3204 10,722
08/02/2018 4.5 4.52 4.3 4.41 11,310
08/01/2018 4.7088 4.7088 4.364 4.5194 16,726
07/31/2018 4.3 4.98 4.2598 4.45 42,344
07/30/2018 4.1 4.25 4 4.25 27,008
07/27/2018 4.068 4.068 3.75 4.02 20,161
07/26/2018 4.04 4.24 3.9 3.9 22,890
07/25/2018 4.05 4.319 3.9205 4.22 29,514
07/24/2018 4.45 4.45 3.92 3.92 7,110
07/23/2018 4.5403 4.629 4.34 4.35 15,406
07/20/2018 4.62 4.6452 4.42 4.4348 4,598
07/19/2018 5.1 5.25 4.46 4.6 33,029
07/18/2018 4.99 5.1 4.8485 4.909 19,602
07/17/2018 4.75 4.99 4.7206 4.95 38,390
07/16/2018 4.49 4.7 4.4514 4.7 44,163
07/13/2018 4.3493 4.4 4.3075 4.3999 15,624
07/12/2018 4.23 4.4 4.2247 4.35 30,405
07/11/2018 4.2 4.2 4.075 4.1437 26,661
07/10/2018 4.25 4.299 4.2 4.2 8,923
07/09/2018 4.3 4.3 4.16 4.16 2,497
07/06/2018 4.3 4.3 4.001 4.2 14,307
07/05/2018 4.3 4.3 4.05 4.28 3,523
07/03/2018 4.1301 4.25 4.1301 4.24 1,342
07/02/2018 4.2303 4.439 4.1316 4.216 12,989
06/29/2018 4.01 4.25 4.01 4.13 8,814
06/28/2018 3.78 4.44 3.75 4.16 36,560
06/27/2018 3.6 4 3.6 3.87 26,813
06/26/2018 3.28 3.53 3.1674 3.53 13,180
06/25/2018 3.46 3.4602 3.3424 3.4602 1,462
06/22/2018 3.45 3.47 3.42 3.46 7,803
06/21/2018 3.43 3.4415 3.39 3.39 2,514
06/20/2018 3.39 3.46 3.33 3.46 3,911
06/19/2018 3.524 3.55 3.33 3.33 3,828
06/18/2018 3.445 3.56 3.445 3.5 2,921
*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