U.S. Markets open in 8 hrs 49 mins

National General Holdings Corp. (NGHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.95-0.02 (-0.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2020------
Sep 18, 202033.9634.0233.9033.9533.95974,400
Sep 17, 202033.9533.9833.9433.9733.97372,800
Sep 16, 202034.0034.0533.9533.9733.97400,200
Sep 15, 202034.0034.0233.9533.9833.98652,100
Sep 14, 202034.0334.0333.9633.9833.98468,300
Sep 11, 202034.0134.0433.9633.9833.98207,100
Sep 10, 202034.0434.0433.9533.9733.97302,700
Sep 09, 202034.0634.0833.9733.9733.97408,000
Sep 08, 202034.0234.0734.0034.0034.00387,300
Sep 04, 202034.1334.1834.0334.0334.03698,900
Sep 03, 202034.0334.0634.0234.0334.03693,300
Sep 02, 202034.0434.1034.0134.0334.03585,800
Sep 01, 202034.0434.0934.0234.0234.02449,300
Aug 31, 202034.0434.1734.0334.0534.05761,700
Aug 28, 202034.0434.0833.9734.0534.05326,600
Aug 27, 202034.0434.1033.9533.9533.95483,000
Aug 26, 202034.0834.0833.9934.0134.01613,300
Aug 25, 202034.1534.1534.0434.0534.05491,900
Aug 24, 202034.2534.2534.0634.0834.08872,400
Aug 21, 202034.2334.2434.1634.1834.18366,400
Aug 20, 202034.1034.2334.0334.2334.23425,600
Aug 19, 202034.1434.2134.1034.1434.14527,200
Aug 18, 202034.1534.1634.0934.1334.13522,500
Aug 17, 202034.1034.1934.0634.1734.17450,700
Aug 14, 202034.1034.1934.0534.1134.11307,000
Aug 13, 202034.0134.2434.0134.1734.17429,700
Aug 12, 202034.2434.2534.1534.1634.16598,800
Aug 11, 202034.2534.2734.0034.1234.12399,000
Aug 10, 202034.2734.2734.0534.2134.21719,100
Aug 07, 202034.1134.3434.1034.1634.161,854,700
Aug 06, 202034.0534.0933.9333.9533.95618,100
Aug 05, 202034.1334.1633.8634.1534.151,247,500
Aug 04, 202033.9234.0033.8734.0034.00592,500
Aug 03, 202034.0034.0133.8633.8733.87844,200
Jul 31, 202033.8134.1033.8033.9933.991,675,100
Jul 30, 202033.8533.9633.7333.8033.80674,900
Jul 29, 202033.9033.9633.8533.9133.91399,700
Jul 28, 202033.8834.0733.7933.8533.85586,900
Jul 27, 202033.8333.9433.8133.8833.88466,100
Jul 24, 202033.9033.9733.7933.7933.79593,900
Jul 23, 202033.8133.9233.7833.8733.87854,100
Jul 22, 202033.8133.9333.8133.8433.84974,000
Jul 21, 202033.8833.9633.8033.8533.85836,600
Jul 20, 202033.7733.8933.7733.8433.84712,800
Jul 17, 202033.8133.8333.7933.8033.80647,900
Jul 16, 202033.8133.8733.7633.7833.78966,200
Jul 15, 202034.0634.4833.7833.8733.872,427,900
Jul 14, 202033.7533.9133.7033.9133.911,400,800
Jul 13, 202033.8333.9233.6833.7033.701,742,900
Jul 10, 202033.7833.8533.7033.7533.752,810,000
Jul 09, 202033.8034.0633.7433.7633.765,106,900
Jul 08, 202033.5933.8433.5133.8433.8439,340,500
Jul 07, 202020.6720.7520.3120.4120.41228,400
Jul 06, 202021.3521.5120.7620.9020.90186,400
Jul 02, 202021.4321.5920.7820.8520.85185,100
Jul 01, 202021.6021.6920.9320.9920.99250,700
Jun 30, 202020.9921.7020.9121.6121.61294,500
Jun 30, 20200.05 Dividend
Jun 29, 202020.8021.2420.6521.1121.06220,200
Jun 26, 202020.7920.8620.1420.5320.48726,900
Jun 25, 202020.3521.0420.2821.0220.97186,500
Jun 24, 202020.8121.0020.1420.4720.42174,600
Jun 23, 202021.5521.5521.0121.1221.07171,700
Jun 22, 202020.8621.2320.5821.1721.12245,600
Jun 19, 202021.4321.4320.7621.0120.96513,200
Jun 18, 202020.7721.2420.6321.1721.12211,600
Jun 17, 202021.5021.5020.8620.9320.88179,800
Jun 16, 202021.6021.7121.0421.4521.40303,400
Jun 15, 202019.5120.9119.4820.6920.64236,900
Jun 12, 202020.6620.9419.8020.2420.19277,300
Jun 11, 202020.9221.0419.9119.9319.88358,100
Jun 10, 202022.3722.5321.5621.5821.53292,900
Jun 09, 202023.0523.2122.3522.3922.34267,200
Jun 08, 202022.7823.5022.5423.5023.44522,100
Jun 05, 202022.1022.6321.8922.3322.28397,300
Jun 04, 202020.8421.1920.6821.1921.14206,300
Jun 03, 202020.6221.2720.5421.0320.98279,700
Jun 02, 202019.7820.5319.6220.2020.15280,100
Jun 01, 202020.3020.3019.7519.8019.75354,700
May 29, 202019.9620.3519.5620.3020.25340,900
May 28, 202021.0021.0020.1920.2520.20242,200
May 27, 202020.5720.8320.1220.7020.65293,100
May 26, 202020.0020.2419.7819.9419.90262,200
May 22, 202019.2719.6118.9419.3019.25115,300
May 21, 202018.6519.2918.6519.1819.13166,100
May 20, 202018.4718.9918.4518.7518.71265,600
May 19, 202018.5718.7118.1418.2018.16380,600
May 18, 202017.9818.8717.9818.7118.67610,200
May 15, 202016.8417.4916.5217.3117.27347,800
May 14, 202016.2516.9115.7216.9116.87385,400
May 13, 202017.2417.5516.5616.6716.63262,500
May 12, 202018.3718.5117.4117.4517.41370,900
May 11, 202018.7418.7818.2918.3118.27374,200
May 08, 202018.9819.2918.5719.1119.06343,200
May 07, 202018.5118.9818.2718.5318.49387,400
May 06, 202018.4918.7718.0418.2618.22393,000
May 05, 202018.7819.3018.2518.3818.34433,500
May 04, 202018.8018.8017.9518.4518.41367,200
May 01, 202018.6619.3717.5018.6918.65421,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...