YGYI - Youngevity International, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20195.455.545.015.315.3179,100
Jul 12, 20195.735.765.415.475.4757,200
Jul 11, 20195.715.785.555.655.6555,200
Jul 10, 20195.755.855.715.755.7522,800
Jul 09, 20195.855.875.715.725.7228,000
Jul 08, 20195.795.895.655.855.8540,200
Jul 05, 20195.765.895.725.755.7527,200
Jul 03, 20195.995.995.605.845.8429,300
Jul 02, 20196.106.145.715.915.9198,800
Jul 01, 20195.726.125.686.106.1085,400
Jun 28, 20195.725.935.645.705.70888,300
Jun 27, 20195.755.935.525.745.74143,800
Jun 26, 20195.535.875.535.695.69130,100
Jun 25, 20195.145.635.145.505.5058,000
Jun 24, 20195.986.085.085.085.08105,800
Jun 21, 20196.086.205.955.985.98166,300
Jun 20, 20196.066.436.026.036.03138,200
Jun 19, 20195.896.285.896.046.04112,900
Jun 18, 20195.505.995.505.935.9388,000
Jun 17, 20195.425.765.425.525.5298,400
Jun 14, 20195.225.405.225.365.3635,300
Jun 13, 20195.555.595.145.235.2344,400
Jun 12, 20195.085.635.055.455.45139,600
Jun 11, 20194.815.114.815.015.0178,700
Jun 10, 20194.755.144.754.854.85147,800
Jun 07, 20194.955.074.614.734.73122,700
Jun 06, 20195.185.264.854.924.9279,600
Jun 05, 20195.595.695.155.185.18142,100
Jun 04, 20195.635.715.505.595.5961,400
Jun 03, 20195.535.775.525.605.6083,600
May 31, 20195.825.845.505.535.5374,500
May 30, 20195.725.915.725.855.8556,300
May 29, 20195.555.835.555.705.7053,700
May 28, 20195.855.955.525.545.5477,400
May 24, 20195.655.955.655.835.8346,300
May 23, 20196.216.285.605.655.6586,700
May 22, 20196.526.556.186.256.25118,300
May 21, 20196.476.706.446.586.58136,700
May 20, 20196.406.646.406.616.6168,300
May 17, 20196.416.706.406.416.41147,400
May 16, 20196.586.776.306.356.35182,000
May 15, 20196.596.746.506.656.65105,600
May 14, 20196.296.756.296.536.53165,300
May 13, 20196.216.406.206.296.2997,600
May 10, 20196.166.406.156.216.21126,600
May 09, 20196.096.176.046.146.1478,500
May 08, 20196.056.196.056.116.1178,400
May 07, 20196.016.496.006.006.00246,600
May 06, 20196.106.105.956.006.0041,500
May 03, 20196.076.206.046.166.1643,500
May 02, 20195.976.095.976.056.0522,400
May 01, 20195.896.105.826.026.0245,500
Apr 30, 20196.196.195.885.885.8892,200
Apr 29, 20195.906.205.786.196.1970,500
Apr 26, 20195.735.965.705.825.8264,900
Apr 25, 20195.666.085.665.715.71193,700
Apr 24, 20195.585.725.575.665.6622,700
Apr 23, 20195.465.655.425.575.5740,700
Apr 22, 20195.455.715.435.505.5038,500
Apr 18, 20195.385.555.305.505.5055,800
Apr 17, 20195.735.825.375.465.4690,400
Apr 16, 20195.465.905.465.735.7388,500
Apr 15, 20195.365.615.305.375.3789,700
Apr 12, 20195.455.555.355.455.4554,700
Apr 11, 20195.705.805.355.445.4476,800
Apr 10, 20195.725.845.505.675.6750,700
Apr 09, 20195.706.065.695.795.79137,100
Apr 08, 20195.765.825.655.715.7155,600
Apr 05, 20195.935.945.695.715.71104,700
Apr 04, 20195.816.065.645.985.98105,600
Apr 03, 20195.835.935.555.805.80118,800
Apr 02, 20195.905.915.635.815.81114,900
Apr 01, 20195.906.395.866.036.03189,400
Mar 29, 20195.856.145.555.705.70107,200
Mar 28, 20195.865.895.645.825.82122,300
Mar 27, 20196.036.245.555.895.89139,700
Mar 26, 20196.216.325.916.006.00137,300
Mar 25, 20196.216.366.136.186.1878,000
Mar 22, 20196.676.686.126.256.2582,400
Mar 21, 20196.737.006.646.666.6667,800
Mar 20, 20196.686.976.556.736.73182,100
Mar 19, 20196.436.756.306.696.69129,700
Mar 18, 20196.506.696.236.426.42118,500
Mar 15, 20196.206.506.016.406.40226,000
Mar 14, 20196.106.256.006.236.23182,800
Mar 13, 20196.286.326.056.106.10128,700
Mar 12, 20196.286.376.206.266.2638,600
Mar 11, 20196.266.396.146.306.3060,000
Mar 08, 20196.136.305.856.206.20152,700
Mar 07, 20196.306.495.966.206.20216,500
Mar 06, 20196.806.946.256.296.29202,600
Mar 05, 20196.676.816.516.656.65135,000
Mar 04, 20197.007.116.546.656.65208,200
Mar 01, 20197.377.556.966.996.99107,000
Feb 28, 20197.227.246.907.117.11116,000
Feb 27, 20197.297.317.037.237.2367,600
Feb 26, 20197.317.347.057.257.2589,700
Feb 25, 20197.617.647.267.367.3690,400
Feb 22, 20197.807.807.547.587.5887,700
Feb 21, 20197.897.977.617.827.8284,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...