National General Holdings Corp (NGHCN) Historical Stock Data
Historical Data
In the past 30 trading days, NGHCN is up 0.10% a day on average. There have been 28 days where National General Holdings Corp closed green and 2 days where NGHCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-03-17 | 25.65 | 25.77 | ↑$0.12 (0.47%) | 25.65 | 25.77 | 5.08K |
| 2021-03-16 | 25.65 | 25.70 | ↑$0.05 (0.19%) | 25.65 | 25.72 | 3.99K |
| 2021-03-15 | 25.69 | 25.70 | ↑$0.01 (0.04%) | 25.69 | 25.70 | 4.97K |
| 2021-03-12 | 25.68 | 25.69 | ↑$0.01 (0.04%) | 25.68 | 25.73 | 5.78K |
| 2021-03-11 | 25.65 | 25.74 | ↑$0.09 (0.35%) | 25.65 | 25.74 | 5.88K |
| 2021-03-10 | 25.67 | 25.74 | ↑$0.07 (0.27%) | 25.67 | 25.74 | 2.53K |
| 2021-03-09 | 25.65 | 25.74 | ↑$0.09 (0.35%) | 25.65 | 25.74 | 1.42K |
| 2021-03-08 | 25.67 | 25.67 | ↑$0.00 (0.00%) | 25.66 | 25.74 | 27.90K |
| 2021-03-05 | 25.74 | 25.68 | ↓$0.06 (-0.23%) | 25.68 | 25.74 | 1.17K |
| 2021-03-04 | 25.68 | 25.68 | ↑$0.00 (0.00%) | 25.66 | 25.71 | 9.72K |
| 2021-03-03 | 25.67 | 25.73 | ↑$0.07 (0.25%) | 25.67 | 25.74 | 6.47K |
| 2021-03-02 | 25.66 | 25.70 | ↑$0.04 (0.16%) | 25.66 | 25.74 | 5.57K |
| 2021-03-01 | 25.72 | 25.72 | ↑$0.00 (0.00%) | 25.71 | 25.74 | 10.94K |
| 2021-02-26 | 25.68 | 25.71 | ↑$0.03 (0.12%) | 25.68 | 25.71 | 9.35K |
| 2021-02-25 | 25.68 | 25.70 | ↑$0.02 (0.08%) | 25.66 | 25.74 | 18.04K |
| 2021-02-24 | 25.67 | 25.68 | ↑$0.01 (0.04%) | 25.66 | 25.74 | 19.85K |
| 2021-02-23 | 25.70 | 25.70 | ↑$0.00 (0.00%) | 25.67 | 25.70 | 10.11K |
| 2021-02-22 | 25.67 | 25.74 | ↑$0.07 (0.27%) | 25.67 | 25.74 | 10.84K |
| 2021-02-19 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.66 | 25.71 | 14.71K |
| 2021-02-18 | 25.66 | 25.71 | ↑$0.05 (0.19%) | 25.66 | 25.71 | 5.14K |
| 2021-02-17 | 25.69 | 25.66 | ↓$0.02 (-0.10%) | 25.66 | 25.69 | 5.77K |
| 2021-02-16 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.65 | 25.67 | 8.88K |
| 2021-02-12 | 25.65 | 25.66 | ↑$0.01 (0.04%) | 25.65 | 25.76 | 27.53K |
| 2021-02-11 | 25.63 | 25.68 | ↑$0.05 (0.20%) | 25.63 | 25.68 | 31.24K |
| 2021-02-10 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.65 | 25.66 | 21.07K |
| 2021-02-09 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.65 | 25.67 | 8.56K |
| 2021-02-08 | 25.64 | 25.65 | ↑$0.01 (0.06%) | 25.62 | 25.67 | 26.94K |
| 2021-02-05 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.62 | 25.65 | 60.05K |
| 2021-02-04 | 25.61 | 25.63 | ↑$0.02 (0.08%) | 25.61 | 25.65 | 18.16K |
| 2021-02-03 | 25.61 | 25.62 | ↑$0.01 (0.04%) | 25.61 | 25.64 | 19.52K |
Create an account or log in to view more rows.
$NGHCN take what we can get
$NGHCN Spike it!
$NGHCN wtf is going on?
$NGHCN lets go!!
$NGHCN Silly Bears tricks are for kids
$NGHCN Be patient !!
$NGHCN good support.....
$NGHCN where’s the WSB guys at? Still sleeping?
$NGHCN Who’s still buying calls?
$NGHCN Don't like that...