YGYI - Youngevity International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20201.28541.32001.30001.30001.30007,756
Feb 24, 20201.32001.33001.27001.32001.320052,000
Feb 21, 20201.38001.38001.34001.34001.340028,500
Feb 20, 20201.38001.44201.36001.37001.370034,000
Feb 19, 20201.44001.44001.35001.38001.380068,600
Feb 18, 20201.45001.49001.42001.44001.440044,300
Feb 14, 20201.45001.49001.42001.44001.440032,700
Feb 13, 20201.39001.51001.32001.44001.4400127,300
Feb 12, 20201.42001.44001.38001.40001.400030,500
Feb 11, 20201.46001.53001.39001.42001.420054,000
Feb 10, 20201.60001.60001.42001.44001.440048,100
Feb 07, 20201.51001.62001.49001.55001.550060,500
Feb 06, 20201.61001.61001.47001.52001.5200110,400
Feb 05, 20201.50001.57001.37701.56001.560032,700
Feb 04, 20201.45001.58301.41001.50001.500035,200
Feb 03, 20201.61001.62001.38101.46001.4600103,900
Jan 31, 20201.49001.57001.46201.56001.560085,200
Jan 30, 20201.38001.56001.38001.50001.500098,000
Jan 29, 20201.37001.62001.31001.54001.5400316,400
Jan 28, 20201.72001.77801.55001.61001.6100627,000
Jan 27, 20202.15002.18001.68001.74001.7400231,400
Jan 24, 20202.38002.45702.18002.20002.200036,100
Jan 23, 20202.19002.36002.10702.35002.350082,700
Jan 22, 20202.39002.40502.17002.20002.200095,800
Jan 21, 20202.55002.55802.36002.39002.3900118,400
Jan 17, 20202.82002.82002.61002.63002.630041,000
Jan 16, 20202.75002.90002.74002.77002.770069,600
Jan 15, 20202.73002.80502.68002.70002.7000124,400
Jan 14, 20202.66002.92402.66002.71002.710074,500
Jan 13, 20202.87002.90002.54002.71002.710092,400
Jan 10, 20203.12003.13902.85002.87002.8700113,200
Jan 09, 20203.21003.23003.14003.14003.1400136,600
Jan 08, 20203.20003.23003.20003.21003.210042,200
Jan 07, 20203.25003.40003.11003.14003.1400123,200
Jan 06, 20203.50003.50003.20003.25003.2500165,200
Jan 03, 20203.20003.64003.20003.47003.470097,900
Jan 02, 20203.31003.43403.12003.21003.210062,400
Dec 31, 20193.40003.60603.24003.26003.2600103,900
Dec 30, 20193.68003.68003.37903.40003.400078,300
Dec 27, 20193.68003.77003.66003.68003.680024,800
Dec 26, 20193.73003.74003.63003.65003.650012,000
Dec 24, 20193.56003.75003.56003.68003.680016,600
Dec 23, 20193.38003.52003.36003.50003.500057,500
Dec 20, 20193.62003.63003.26003.44003.440088,000
Dec 19, 20193.19003.60003.10003.58003.580080,100
Dec 18, 20193.54003.60003.25003.28003.2800156,200
Dec 17, 20193.60003.65003.45003.50003.500065,300
Dec 16, 20193.73003.75003.54003.57003.570044,700
Dec 13, 20193.87003.98003.62003.69003.690098,800
Dec 12, 20193.93003.99003.80003.83003.830050,800
Dec 11, 20194.02004.03003.89003.94003.940042,900
Dec 10, 20194.01004.14003.88003.97003.970037,300
Dec 09, 20193.95004.14003.95004.03004.030021,600
Dec 06, 20193.94004.03503.85003.98003.980045,500
Dec 05, 20193.92004.02003.86003.92003.920034,700
Dec 04, 20194.02004.16003.86003.91003.910048,500
Dec 03, 20194.04004.19503.95004.00004.000072,300
Dec 02, 20194.37004.41004.14004.15004.150046,300
Nov 29, 20194.25004.41004.18004.41004.410015,600
Nov 27, 20194.31004.43004.14004.31004.310037,000
Nov 26, 20194.40004.46004.29004.33004.330023,500
Nov 25, 20194.18004.46004.18004.43004.430025,200
Nov 22, 20194.36004.43004.17504.28004.280034,900
Nov 21, 20194.16004.44004.09004.39004.390062,800
Nov 20, 20193.94004.20003.94004.09004.090045,700
Nov 19, 20193.75003.98003.75003.92003.920074,300
Nov 18, 20193.96004.04003.75003.84003.840063,600
Nov 15, 20194.00004.08003.95004.04004.040032,300
Nov 14, 20193.74004.20003.74004.01004.010069,100
Nov 13, 20193.82004.15303.74003.74003.740077,300
Nov 12, 20194.00004.07003.70003.81003.810093,900
Nov 11, 20194.00004.13303.90004.00004.000038,800
Nov 08, 20194.05004.25004.01004.10004.100050,800
Nov 07, 20194.17004.36504.17004.28004.280040,800
Nov 06, 20194.35004.40604.15804.21004.210034,800
Nov 05, 20194.50004.50004.25104.41004.410013,500
Nov 04, 20194.31004.60004.03004.48004.480035,900
Nov 01, 20194.72004.75004.37004.41004.410039,500
Oct 31, 20194.72004.74004.61004.67004.670016,700
Oct 30, 20194.75004.78004.51004.70004.700021,500
Oct 29, 20194.86004.90004.78004.80004.800022,400
Oct 28, 20194.88004.99004.80004.91004.910019,000
Oct 25, 20194.79004.98004.77604.91004.910026,300
Oct 24, 20194.86004.90004.75004.85004.850021,000
Oct 23, 20194.79004.90004.72004.89004.890022,900
Oct 22, 20194.72004.88004.68004.85004.850011,500
Oct 21, 20194.67004.85004.65004.79004.790018,000
Oct 18, 20194.87004.94504.68004.68004.680020,300
Oct 17, 20194.81004.99004.80504.90004.900033,900
Oct 16, 20194.68004.80004.63504.77004.770021,200
Oct 15, 20194.77004.87004.70004.70004.700033,600
Oct 14, 20194.78004.87004.58404.68004.680018,900
Oct 11, 20194.73004.82004.68004.78004.780034,500
Oct 10, 20194.46004.74004.46004.67004.670052,500
Oct 09, 20194.46004.54004.36004.43004.430014,500
Oct 08, 20194.36004.56004.32004.46004.460017,400
Oct 07, 20194.56004.73504.40004.45004.450027,700
Oct 04, 20194.32004.66004.27004.59004.590026,900
Oct 03, 20194.25004.40004.25004.35004.350019,000
Oct 02, 20194.31004.45004.27004.28004.280054,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...