YGYI - Youngevity International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20195.15005.49994.85005.00005.0000141,476
Sep 19, 20195.35005.40005.11005.21005.210092,900
Sep 18, 20195.06005.33004.88205.28005.280098,800
Sep 17, 20195.05005.10004.91005.04005.040049,100
Sep 16, 20194.84905.14004.73705.05005.050088,900
Sep 13, 20194.78004.88004.55004.87004.870048,400
Sep 12, 20194.70004.79004.50004.75004.750067,600
Sep 11, 20194.44004.75004.36004.72004.7200102,000
Sep 10, 20194.21004.47004.17104.40004.400048,300
Sep 09, 20194.08004.27004.02104.18004.180032,900
Sep 06, 20193.94004.23603.94004.10004.100044,300
Sep 05, 20193.95003.95003.77003.93003.930047,600
Sep 04, 20194.22004.25003.86003.92003.9200142,400
Sep 03, 20194.23004.33004.08204.19004.190026,100
Aug 30, 20194.64004.64004.16504.28004.2800108,000
Aug 29, 20194.35004.65004.31004.64004.640085,600
Aug 28, 20194.25004.43004.22004.29004.290040,300
Aug 27, 20194.39004.44004.27004.30004.300086,900
Aug 26, 20194.33004.50004.32204.39004.390021,800
Aug 23, 20194.40004.47004.20004.29004.290066,100
Aug 22, 20194.53004.60004.37004.40004.400065,700
Aug 21, 20194.60004.62304.50004.53004.530076,100
Aug 20, 20194.63004.70004.45204.56004.560081,900
Aug 19, 20194.90004.90004.55004.73004.730069,800
Aug 16, 20194.59004.92004.55004.84004.840074,500
Aug 15, 20194.90004.90004.51004.55004.550067,800
Aug 14, 20195.08005.14004.80004.93004.9300102,600
Aug 13, 20195.04005.14004.80005.14005.140047,200
Aug 12, 20195.03005.20004.68605.05005.050049,700
Aug 09, 20194.99005.19404.89005.02005.020080,800
Aug 08, 20194.94005.07004.85004.96004.960061,900
Aug 07, 20194.81004.87004.52004.78004.780038,300
Aug 06, 20194.45004.88004.40004.77004.770069,000
Aug 05, 20194.66004.68404.42004.44004.440068,900
Aug 02, 20194.55004.93104.55004.65004.650049,900
Aug 01, 20194.66004.90704.50004.56004.560063,800
Jul 31, 20194.75005.15004.61004.69004.690056,200
Jul 30, 20194.65004.89804.65004.79004.790038,800
Jul 29, 20194.74004.89004.62004.66004.660038,200
Jul 26, 20194.92005.01504.68004.72004.720080,400
Jul 25, 20195.00005.23004.90004.95004.950081,400
Jul 24, 20195.18005.30004.90005.06005.0600115,400
Jul 23, 20195.27005.38905.01005.15005.150068,400
Jul 22, 20195.13005.38005.00005.23005.230075,200
Jul 19, 20195.40005.70004.99005.08005.0800196,300
Jul 18, 20195.20005.25104.96004.99004.990060,800
Jul 17, 20195.20005.36004.82005.17005.1700149,400
Jul 16, 20195.28005.39005.12005.15005.150044,200
Jul 15, 20195.45005.54005.01005.31005.310079,100
Jul 12, 20195.73005.76205.40505.47005.470057,200
Jul 11, 20195.71005.78505.55005.65005.650055,200
Jul 10, 20195.75005.85005.71005.75005.750022,800
Jul 09, 20195.85005.86805.71005.72005.720028,000
Jul 08, 20195.79005.89005.65005.85005.850040,200
Jul 05, 20195.76005.89005.72005.75005.750027,200
Jul 03, 20195.99005.99005.60005.84005.840029,300
Jul 02, 20196.10006.14005.71005.91005.910098,800
Jul 01, 20195.72006.12005.68006.10006.100085,400
Jun 28, 20195.72005.93005.64005.70005.7000888,300
Jun 27, 20195.75005.93005.52005.74005.7400143,800
Jun 26, 20195.53005.87005.53005.69005.6900130,100
Jun 25, 20195.14005.62705.14005.50005.500058,000
Jun 24, 20195.98006.08105.08005.08005.0800105,800
Jun 21, 20196.08006.20005.95005.98005.9800166,300
Jun 20, 20196.06006.43006.02006.03006.0300138,200
Jun 19, 20195.89006.28005.89006.04006.0400112,900
Jun 18, 20195.50005.99005.50005.93005.930088,000
Jun 17, 20195.42005.76005.42005.52005.520098,400
Jun 14, 20195.22005.40005.22005.36005.360035,300
Jun 13, 20195.55005.59005.14005.23005.230044,400
Jun 12, 20195.08005.63005.05005.45005.4500139,600
Jun 11, 20194.81205.11004.81205.01005.010078,700
Jun 10, 20194.75005.14004.75004.85004.8500147,800
Jun 07, 20194.95005.07004.61004.73004.7300122,700
Jun 06, 20195.18005.26004.85004.92004.920079,600
Jun 05, 20195.59005.69005.15005.18005.1800142,100
Jun 04, 20195.63005.71005.50005.59005.590061,400
Jun 03, 20195.53005.77205.52005.60005.600083,600
May 31, 20195.82005.84005.50005.53005.530074,500
May 30, 20195.72005.91005.72005.85005.850056,300
May 29, 20195.55005.83005.55005.70005.700053,700
May 28, 20195.85005.95005.52005.54005.540077,400
May 24, 20195.65005.95305.65005.83005.830046,300
May 23, 20196.21006.28005.60005.65005.650086,700
May 22, 20196.52006.55006.18006.25006.2500118,300
May 21, 20196.47006.70106.44006.58006.5800136,700
May 20, 20196.40006.64006.40006.61006.610068,300
May 17, 20196.41006.70006.40006.41006.4100147,400
May 16, 20196.58006.77006.30006.35006.3500182,000
May 15, 20196.59006.74006.50006.65006.6500105,600
May 14, 20196.29006.75006.29006.53006.5300165,300
May 13, 20196.21006.40006.20006.29006.290097,600
May 10, 20196.16006.40006.15006.21006.2100126,600
May 09, 20196.09006.17006.04006.14006.140078,500
May 08, 20196.05006.19006.05006.11006.110078,400
May 07, 20196.01006.49006.00006.00006.0000246,600
May 06, 20196.10006.10005.95006.00006.000041,500
May 03, 20196.07006.20006.04006.16006.160043,500
May 02, 20195.97006.09005.97006.05006.050022,400
May 01, 20195.89006.10005.82006.02006.020045,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...