NGHC - National General Holdings Corp.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201820.1420.1519.8920.1520.15142,000
Feb 22, 201820.4620.8919.9620.0220.02222,400
Feb 21, 201820.2520.5120.0220.3620.36235,400
Feb 20, 201820.2920.3820.0020.2120.21207,000
Feb 16, 201820.0220.4720.0220.3820.38198,400
Feb 15, 201820.0120.1419.3720.1120.11227,700
Feb 14, 201818.8319.8718.8319.8719.87302,600
Feb 13, 201818.6019.0218.5318.9718.97161,500
Feb 12, 201818.7118.9018.3518.6818.68235,000
Feb 09, 201818.5318.8118.2218.6518.65206,100
Feb 08, 201818.9018.9418.3218.3218.32177,400
Feb 07, 201818.7719.0018.6018.8618.86207,100
Feb 06, 201818.7018.9518.3918.8318.83318,600
Feb 05, 201819.5519.7718.9519.0519.05306,800
Feb 02, 201819.9620.0619.6419.6819.68171,900
Feb 01, 201819.9920.0719.7619.9919.99150,900
Jan 31, 201820.3620.5319.9520.0220.02196,400
Jan 30, 201820.2920.4520.0620.2820.28204,100
Jan 29, 201820.5320.5620.3520.4220.42158,000
Jan 26, 201820.8020.9620.4320.5520.5598,100
Jan 25, 201820.5820.7220.4120.6920.69107,900
Jan 24, 201820.8920.9220.4720.5420.54212,400
Jan 23, 201820.4820.9620.4820.8020.80187,800
Jan 22, 201820.3520.6320.3520.5420.54212,900
Jan 19, 201820.2120.3920.0420.3520.35372,000
Jan 18, 201820.3420.3520.0320.2520.25228,900
Jan 17, 201820.0720.2819.6420.2820.28233,100
Jan 16, 201820.5220.5219.8919.9719.97213,300
Jan 12, 201820.2720.4620.0120.4620.46287,100
Jan 11, 201820.3720.5120.1620.2420.24227,500
Jan 10, 201819.4820.3719.3920.3420.34341,700
Jan 09, 201819.5419.8019.4519.4719.47262,400
Jan 08, 201819.6619.6619.3819.5219.52178,400
Jan 05, 201819.5819.8119.5319.6619.66404,600
Jan 04, 201819.3319.7019.3319.5619.56163,600
Jan 03, 201819.7719.8319.2119.2219.22136,000
Jan 02, 201819.7120.1619.7119.7619.76290,800
Dec 29, 201719.8820.0519.6319.6419.64208,700
Dec 29, 20170.04 Dividend
Dec 28, 201719.8420.0019.8119.9119.87123,800
Dec 27, 201719.9220.1219.7919.8319.7998,800
Dec 26, 201719.9220.1519.7919.8819.8494,200
Dec 22, 201719.8619.9919.7919.9119.87141,100
Dec 21, 201719.9620.1119.7719.8719.83177,700
Dec 20, 201720.0220.1119.8319.9019.86206,000
Dec 19, 201720.4320.4919.9920.0119.97931,300
Dec 18, 201720.4220.8320.3520.3820.34185,200
Dec 15, 201720.1620.5820.1620.3320.29506,800
Dec 14, 201720.4120.5520.0920.1920.15146,800
Dec 13, 201720.6720.8220.3320.3520.31622,900
Dec 12, 201720.4620.7820.4420.6720.63140,000
Dec 11, 201720.6220.7320.1220.4720.43124,300
Dec 08, 201720.8120.8120.4120.5820.54156,800
Dec 07, 201720.8220.9520.7020.7420.70337,900
Dec 06, 201720.9721.0320.7020.8220.78240,800
Dec 05, 201721.1921.3520.9520.9820.94142,800
Dec 04, 201721.3821.3821.0821.2021.16248,900
Dec 01, 201721.1121.1520.5521.1421.10173,300
Nov 30, 201721.6321.7221.0221.1321.09186,800
Nov 29, 201721.1321.6021.1321.4921.45322,300
Nov 28, 201720.9021.1420.6821.0821.04336,500
Nov 27, 201720.2220.7820.2120.7620.72626,100
Nov 24, 201720.4620.4620.1920.2320.1978,000
Nov 22, 201720.7120.7920.3720.3820.34159,400
Nov 21, 201720.7521.1720.5320.6720.63171,100
Nov 20, 201720.6920.7320.4220.6220.58200,800
Nov 17, 201720.6720.8120.5620.6620.62226,400
Nov 16, 201720.8821.0720.7920.8020.76227,600
Nov 15, 201720.5420.9520.3420.9020.86168,500
Nov 14, 201720.6920.8120.5620.6820.64244,000
Nov 13, 201721.0021.1620.2920.7520.71257,500
Nov 10, 201721.6221.6320.7821.2021.16253,500
Nov 09, 201720.2922.3820.2821.7421.70472,300
Nov 08, 201720.5220.8120.2420.6020.56249,400
Nov 07, 201720.6420.8820.2820.6420.60225,300
Nov 06, 201720.3720.7120.3520.6120.57144,600
Nov 03, 201720.4220.4220.1120.4120.37206,300
Nov 02, 201720.3220.6520.1820.4220.38163,100
Nov 01, 201720.3520.3719.9620.2820.24158,600
Oct 31, 201720.3320.3620.0720.1820.14206,500
Oct 30, 201720.6120.6220.1820.3120.27130,900
Oct 27, 201720.6020.6820.3220.6820.64128,400
Oct 26, 201720.4820.6620.2520.6520.61257,300
Oct 25, 201720.3020.4420.1720.4220.38160,600
Oct 24, 201720.4320.6120.2920.3120.27134,500
Oct 23, 201720.4820.5320.2320.4420.40145,600
Oct 20, 201720.8620.8620.4320.5120.47133,700
Oct 19, 201720.4220.6720.3620.6620.62235,100
Oct 18, 201720.1920.4720.0720.4420.40191,400
Oct 17, 201720.4420.5620.0720.1620.12204,500
Oct 16, 201720.3520.7220.2620.3520.31189,600
Oct 13, 201720.3620.4920.1220.2220.18195,000
Oct 12, 201720.3420.5320.1120.2920.25305,400
Oct 11, 201720.4520.9320.1520.3020.26249,800
Oct 10, 201720.7320.8420.3620.4420.40332,000
Oct 09, 201720.4020.7320.3520.6120.57317,300
Oct 06, 201720.5720.7120.3520.4020.36574,600
Oct 05, 201720.2820.6420.2820.5620.52244,100
Oct 04, 201720.0820.5519.9520.2820.24425,300
Oct 03, 201719.8920.0919.7320.0820.04599,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...