NGHC - National General Holdings Corp.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201827.5527.8927.5527.6027.60137,900
Jul 19, 201827.4927.7127.3727.6327.63143,900
Jul 18, 201827.3027.5727.2227.5227.52242,700
Jul 17, 201827.2627.5127.2427.2627.26138,500
Jul 16, 201827.5627.6927.2827.3927.39197,300
Jul 13, 201827.0927.7327.0727.4427.44213,600
Jul 12, 201827.3527.3526.9227.1027.10190,000
Jul 11, 201827.3127.5627.1827.2227.22110,200
Jul 10, 201827.7127.8327.2427.3527.35147,600
Jul 09, 201827.5227.8827.3327.5927.59192,600
Jul 06, 201826.6527.4326.6527.3527.35164,700
Jul 05, 201826.5826.6826.4526.6826.68223,500
Jul 03, 201826.6426.8926.5326.5626.56103,700
Jul 02, 201826.2126.6526.1826.6426.64127,700
Jun 29, 201826.6026.6626.3226.3326.33167,300
Jun 29, 20180.04 Dividend
Jun 28, 201826.1226.5826.1226.5626.52198,600
Jun 27, 201826.5726.5726.0026.1026.06220,600
Jun 26, 201826.7826.8926.3526.5626.52131,100
Jun 25, 201827.1127.3626.6726.7826.74242,000
Jun 22, 201827.3627.4727.0027.1327.091,761,100
Jun 21, 201827.7227.8027.1927.2727.23324,500
Jun 20, 201827.9327.9927.1727.7527.71230,500
Jun 19, 201827.3327.9227.3327.8827.84389,600
Jun 18, 201827.2727.5427.2427.4427.40159,200
Jun 15, 201827.3327.5327.2027.4127.37264,100
Jun 14, 201827.3527.4727.0727.4127.37211,800
Jun 13, 201827.1227.5226.9927.3627.32205,400
Jun 12, 201827.5827.5826.9627.1427.10193,700
Jun 11, 201827.5528.0527.3527.4927.45451,800
Jun 08, 201827.2327.4927.2327.3327.29156,200
Jun 07, 201827.1927.2826.9727.2227.18104,700
Jun 06, 201827.0327.1626.7527.1527.11194,500
Jun 05, 201826.6526.9426.5226.9026.86318,300
Jun 04, 201827.2527.2526.1126.6426.60397,000
Jun 01, 201827.5427.7427.4227.6627.62190,600
May 31, 201827.6227.7627.0927.3827.34243,500
May 30, 201827.0227.8726.6727.6627.62349,800
May 29, 201826.7626.9626.4826.9126.87204,800
May 25, 201826.8627.0526.7626.9026.86171,600
May 24, 201827.0327.0326.8626.9026.86119,100
May 23, 201827.0027.0626.8127.0326.99195,700
May 22, 201826.9127.2526.8326.9826.94184,200
May 21, 201826.5726.9026.4826.8926.85244,000
May 18, 201826.5126.5826.4126.4526.41382,000
May 17, 201826.2626.5326.1726.4126.37212,100
May 16, 201826.0226.3625.8326.2626.22311,400
May 15, 201825.9726.0925.6525.9825.94145,500
May 14, 201826.1326.4625.8225.9325.89173,900
May 11, 201826.0826.3725.8926.1826.14177,000
May 10, 201826.1626.3625.6926.0926.05255,100
May 09, 201826.6326.7325.7426.0325.99264,200
May 08, 201825.9727.9325.7226.4326.391,056,200
May 07, 201825.4525.8624.6025.6425.60436,400
May 04, 201825.2625.6824.8625.5325.49254,100
May 03, 201825.8025.8025.0525.4225.38141,200
May 02, 201826.0026.0525.6225.8625.82290,600
May 01, 201825.8426.1325.5425.9425.90355,700
Apr 30, 201825.9126.2625.7625.7725.73384,200
Apr 27, 201825.8326.0025.6625.7325.69315,100
Apr 26, 201825.9326.1825.7425.7525.71242,800
Apr 25, 201826.2026.3625.8525.9225.88291,900
Apr 24, 201826.0226.4925.9626.1026.06321,900
Apr 23, 201825.6326.2625.4626.0426.00553,800
Apr 20, 201825.5225.9425.3825.4925.45341,000
Apr 19, 201824.8725.7524.6425.5125.47363,400
Apr 18, 201824.8324.9824.5324.7924.75228,900
Apr 17, 201824.9024.9424.6424.7524.71353,400
Apr 16, 201824.4124.8524.4124.7924.75307,300
Apr 13, 201824.6624.7624.2824.3424.30281,400
Apr 12, 201824.7724.8924.5024.5624.52241,300
Apr 11, 201824.5024.7224.2924.7124.67345,000
Apr 10, 201824.4024.9324.4024.6924.65411,700
Apr 09, 201824.3524.5024.0724.1224.08346,500
Apr 06, 201824.4324.6724.0024.1524.11257,000
Apr 05, 201824.6924.8124.2424.6124.57243,200
Apr 04, 201823.9724.5923.7324.5124.47220,900
Apr 03, 201824.2024.4923.8324.1424.10238,100
Apr 02, 201824.1824.6823.7124.0824.04273,300
Mar 29, 201824.4524.4724.1624.3124.27191,600
Mar 29, 20180.04 Dividend
Mar 28, 201824.1024.4823.9224.3424.26137,000
Mar 27, 201824.5924.7123.9524.0623.98269,100
Mar 26, 201824.3724.6623.9324.5324.45251,500
Mar 23, 201824.3524.3524.0124.0123.93403,300
Mar 22, 201824.7925.0724.2124.3324.25173,900
Mar 21, 201824.9625.1724.4524.9524.87142,100
Mar 20, 201824.9825.0524.7324.8824.80178,600
Mar 19, 201824.7625.0824.0824.9824.90234,300
Mar 16, 201824.4524.8624.3424.8124.73321,100
Mar 15, 201824.3424.5424.2324.4424.36151,000
Mar 14, 201824.5724.6424.2424.2524.18114,600
Mar 13, 201824.5124.7323.4324.4624.38161,500
Mar 12, 201824.6224.6724.3324.4324.35236,500
Mar 09, 201824.3824.8024.1424.7324.65261,300
Mar 08, 201824.4524.4623.4024.2524.17231,400
Mar 07, 201824.2224.5823.9524.4124.33297,200
Mar 06, 201824.4324.5924.2324.4924.41303,000
Mar 05, 201823.6624.5123.4524.3724.29555,200
Mar 02, 201822.8923.6222.8723.5523.48408,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...