NGHC - National General Holdings Corp.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201922.3722.4721.9922.4322.43234,600
Jul 16, 201922.4922.6122.2822.5122.51196,400
Jul 15, 201922.8022.9822.5022.5622.56100,100
Jul 12, 201922.6722.9422.6022.8722.87182,200
Jul 11, 201922.9923.0222.4722.6922.69292,700
Jul 10, 201923.0923.1422.6722.9322.93205,600
Jul 09, 201922.9823.1622.8923.0723.07349,800
Jul 08, 201922.9823.1722.8423.1523.15273,500
Jul 05, 201922.8423.0222.7523.0223.02392,500
Jul 03, 201922.7723.0022.7622.8422.84110,800
Jul 02, 201923.2323.3622.6222.7722.77143,900
Jul 01, 201923.0523.3022.7923.2323.23262,600
Jun 28, 201922.7523.1422.6022.9422.94980,600
Jun 28, 20190.04 Dividend
Jun 27, 201922.3322.7522.2622.6822.64583,900
Jun 26, 201923.3523.7122.3222.3422.30346,000
Jun 25, 201923.2023.5523.0823.4123.37349,800
Jun 24, 201923.8424.1523.1223.1523.11302,100
Jun 21, 201924.3824.4823.6523.6923.65393,500
Jun 20, 201924.6324.6524.2924.4824.44282,200
Jun 19, 201924.1624.4824.1624.4724.43236,200
Jun 18, 201924.0224.3324.0224.1124.07268,200
Jun 17, 201924.0824.2223.9623.9723.93317,000
Jun 14, 201923.9924.1723.9424.0724.03299,400
Jun 13, 201924.1924.4323.9224.0023.96215,800
Jun 12, 201923.8624.3623.8624.0724.03180,200
Jun 11, 201924.1824.2023.7524.0023.96236,700
Jun 10, 201924.2824.5524.0624.1024.06193,000
Jun 07, 201924.2224.5624.1324.2424.20211,300
Jun 06, 201924.1124.2723.9724.1424.10191,100
Jun 05, 201923.9024.1623.8524.1624.12241,500
Jun 04, 201923.5623.9023.4923.8423.80188,600
Jun 03, 201922.7223.4122.6423.3623.32245,500
May 31, 201922.7123.0822.4822.7222.68206,400
May 30, 201922.9423.1222.6722.7222.68180,100
May 29, 201922.9523.0722.7723.0322.99227,300
May 28, 201923.3123.3122.9023.0022.96343,800
May 24, 201923.3523.4223.1023.3423.30115,500
May 23, 201923.3923.5022.9923.1823.14188,900
May 22, 201923.5523.7623.5523.6023.56159,100
May 21, 201923.5623.7023.4423.6723.63231,000
May 20, 201923.4523.6723.3623.4623.42159,300
May 17, 201923.8423.9623.4023.4523.41292,700
May 16, 201923.8324.1823.8123.9223.88178,300
May 15, 201923.8723.9823.7423.8223.78158,600
May 14, 201923.9324.2323.7524.0323.99207,400
May 13, 201924.3324.3323.8124.1324.09251,800
May 10, 201924.3124.6124.0824.6024.56202,000
May 09, 201924.3424.6224.2124.4424.40143,900
May 08, 201924.7124.8024.4324.5424.50202,800
May 07, 201924.8224.8423.8524.7224.68241,400
May 06, 201924.5924.8824.3124.8324.79140,900
May 03, 201924.6724.9524.5524.8924.85227,000
May 02, 201924.5324.8824.5324.5724.53143,700
May 01, 201924.6324.9024.5324.5324.49213,500
Apr 30, 201924.6324.7024.1524.6524.61174,600
Apr 29, 201924.3224.6624.1324.6524.61223,200
Apr 26, 201923.9624.3423.9024.2524.2197,600
Apr 25, 201924.0424.1123.5723.9223.88126,600
Apr 24, 201923.9424.2723.9424.1124.0793,600
Apr 23, 201923.8024.1723.7524.0123.97135,200
Apr 22, 201923.9524.0423.7523.8423.80107,900
Apr 18, 201923.9124.1223.8623.9223.88104,000
Apr 17, 201924.4524.6223.8123.9723.93191,500
Apr 16, 201923.7524.1623.7424.1324.09166,700
Apr 15, 201924.1224.4223.7223.7423.70137,900
Apr 12, 201924.1324.3023.9424.1824.14158,600
Apr 11, 201923.8524.1723.6724.0424.00162,600
Apr 10, 201923.4323.9723.4223.8423.80179,000
Apr 09, 201923.6923.7023.3523.4523.41177,700
Apr 08, 201923.7923.9123.4623.7023.66122,000
Apr 05, 201923.8124.0023.7623.9323.89187,800
Apr 04, 201923.4923.8323.4523.6923.65172,100
Apr 03, 201923.6123.6823.4223.5323.49107,600
Apr 02, 201923.8523.9923.4823.5523.51139,600
Apr 01, 201923.8524.1923.7923.8423.80240,500
Mar 29, 201924.3124.3123.6723.7323.69275,500
Mar 29, 20190.04 Dividend
Mar 28, 201924.0624.2523.8524.2324.15262,700
Mar 27, 201924.0324.1823.6623.8923.81292,200
Mar 26, 201923.8724.2623.8524.0824.00187,400
Mar 25, 201923.7424.1323.6023.8423.76184,100
Mar 22, 201924.2424.4323.8423.8423.76228,600
Mar 21, 201924.1524.7024.1524.4924.41302,400
Mar 20, 201924.5224.8523.8824.3024.22616,300
Mar 19, 201924.6224.7924.2924.3724.29320,000
Mar 18, 201924.4924.5624.3424.5224.44636,100
Mar 15, 201924.9525.0624.3924.4324.35713,100
Mar 14, 201924.1825.9724.1225.1025.011,045,500
Mar 13, 201924.9925.0323.6223.9423.861,217,800
Mar 12, 201925.0125.0824.8624.9424.85231,600
Mar 11, 201925.0525.1624.9324.9724.88307,800
Mar 08, 201925.2025.4024.9724.9924.90223,900
Mar 07, 201926.0326.0625.3225.3225.23185,000
Mar 06, 201926.3026.5426.0326.0625.97204,500
Mar 05, 201926.4926.7325.9026.4326.34377,500
Mar 04, 201926.0626.4125.8526.4126.32310,900
Mar 01, 201925.8926.2825.6426.0525.96119,900
Feb 28, 201925.5525.8525.3625.8125.72197,100
Feb 27, 201925.5425.7125.2625.5625.47148,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...