NGHC - National General Holdings Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201921.7121.7721.5121.7221.72190,649
Nov 12, 201921.7721.9621.4321.7521.75796,700
Nov 11, 201921.9322.0821.8721.8721.87183,600
Nov 08, 201921.6822.1421.6322.1222.12227,800
Nov 07, 201922.0422.2121.6421.7521.75305,100
Nov 06, 201921.6321.9121.5621.8621.86200,300
Nov 05, 201921.8622.1421.5521.6421.64249,300
Nov 04, 201921.9122.0121.5821.9121.91272,000
Nov 01, 201921.4422.1321.2321.8021.80370,800
Oct 31, 201921.2821.9220.3621.3221.32791,000
Oct 30, 201922.5422.6322.2522.4422.44267,700
Oct 29, 201922.1722.6522.1322.5322.53277,800
Oct 28, 201921.8022.5621.8022.2022.20329,400
Oct 25, 201921.6821.8721.6621.6921.691,149,600
Oct 24, 201922.0722.1521.6621.7321.73326,500
Oct 23, 201922.0822.2221.9622.0322.03136,100
Oct 22, 201922.2522.3722.0722.0822.08319,600
Oct 21, 201922.8923.0122.2222.3122.31475,400
Oct 18, 201922.7022.9122.6522.8022.8095,200
Oct 17, 201922.6522.8422.6022.8022.80169,000
Oct 16, 201922.6622.7722.5122.6122.61279,800
Oct 15, 201922.8822.9722.5622.6722.67244,600
Oct 14, 201922.7223.0222.6622.8822.88158,000
Oct 11, 201922.9823.2822.8422.8622.86283,600
Oct 10, 201922.5622.8822.5322.6822.68149,400
Oct 09, 201922.5222.6322.4122.4622.46133,800
Oct 08, 201922.4322.5722.2122.4022.40260,600
Oct 07, 201922.5722.7422.4422.5722.57137,600
Oct 04, 201922.0922.4922.0222.4822.48175,300
Oct 03, 201922.0922.3321.9022.0122.01253,200
Oct 02, 201922.2822.5121.8522.1022.10366,500
Oct 01, 201923.1423.1522.2122.4022.40214,600
Oct 01, 20190.05 Dividend
Sep 30, 201922.9023.2322.5923.0222.97301,300
Sep 27, 201923.3023.3022.7822.8622.81152,900
Sep 26, 201923.5123.5523.0723.1523.10130,400
Sep 25, 201923.3723.5523.2323.5223.47218,600
Sep 24, 201923.6024.0023.2923.3023.24279,100
Sep 23, 201923.8924.1023.8423.8523.80158,100
Sep 20, 201924.2124.2923.8624.1024.05315,100
Sep 19, 201924.4024.6824.2624.2724.22140,300
Sep 18, 201924.4024.5424.1624.3924.34154,000
Sep 17, 201924.0624.4724.0024.4024.35234,600
Sep 16, 201924.2324.5924.0624.2324.18166,100
Sep 13, 201924.6224.8324.3824.3924.34192,200
Sep 12, 201924.4924.6624.0124.4924.44229,600
Sep 11, 201924.0224.6223.9624.4924.44205,300
Sep 10, 201923.6624.3723.4123.9423.89203,600
Sep 09, 201923.6923.7823.5123.6723.62173,200
Sep 06, 201923.7024.0923.6323.6523.60152,800
Sep 05, 201923.6724.1523.6223.7123.66147,800
Sep 04, 201923.2323.4623.1823.4523.40122,900
Sep 03, 201923.4123.5923.1023.1223.07142,300
Aug 30, 201923.6523.6723.4623.5823.53112,400
Aug 29, 201923.5423.6923.2523.6223.57300,200
Aug 28, 201923.2923.7523.2323.4023.35123,700
Aug 27, 201923.8623.8623.2423.3223.27171,900
Aug 26, 201923.6723.8423.3323.7023.65137,300
Aug 23, 201923.8223.9723.4223.4623.41305,300
Aug 22, 201923.5123.9723.5123.8323.78145,700
Aug 21, 201923.7123.7823.4723.6523.60129,500
Aug 20, 201923.8723.9523.4923.5723.52148,100
Aug 19, 201924.1724.2323.8923.9223.87165,400
Aug 16, 201923.5024.0323.4623.9023.8589,000
Aug 15, 201923.5423.7723.4223.4823.43158,500
Aug 14, 201923.7924.0723.4323.5323.48153,300
Aug 13, 201924.3124.7424.1624.2624.21214,700
Aug 12, 201924.2824.6024.2424.3524.30196,500
Aug 09, 201924.2524.5124.1024.4324.38161,300
Aug 08, 201923.9524.3823.8824.2424.19266,500
Aug 07, 201923.3223.9923.1623.7823.73284,900
Aug 06, 201923.3723.7223.1923.6623.61145,600
Aug 05, 201923.9124.2322.9323.3023.25294,800
Aug 02, 201924.3824.5924.0524.3824.33175,100
Aug 01, 201924.7425.0024.3724.5224.47301,900
Jul 31, 201924.5625.3924.5224.7324.68378,400
Jul 30, 201923.2724.7122.5024.6124.56449,800
Jul 29, 201923.1423.2322.7722.9022.85230,200
Jul 26, 201922.7623.2022.7123.1923.14232,700
Jul 25, 201922.8422.9622.5922.7322.68231,300
Jul 24, 201922.7923.0322.6322.8522.80235,500
Jul 23, 201922.5322.8422.2822.8222.77239,200
Jul 22, 201922.5022.5522.2822.4722.42271,300
Jul 19, 201922.2922.7322.0922.4622.41326,000
Jul 18, 201922.4322.5122.2222.3422.29157,800
Jul 17, 201922.3722.4721.9922.4322.38234,600
Jul 16, 201922.4922.6122.2822.5122.46196,400
Jul 15, 201922.8022.9822.5022.5622.51100,100
Jul 12, 201922.6722.9422.6022.8722.82182,200
Jul 11, 201922.9923.0222.4722.6922.64292,700
Jul 10, 201923.0923.1422.6722.9322.88205,600
Jul 09, 201922.9823.1622.8923.0723.02349,800
Jul 08, 201922.9823.1722.8423.1523.10273,500
Jul 05, 201922.8423.0222.7523.0222.97392,500
Jul 03, 201922.7723.0022.7622.8422.79110,800
Jul 02, 201923.2323.3622.6222.7722.72143,900
Jul 01, 201923.0523.3022.7923.2323.18262,600
Jun 28, 201922.7523.1422.6022.9422.89980,600
Jun 28, 20190.04 Dividend
Jun 27, 201922.3322.7522.2622.6822.59583,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...