Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Youngevity International Inc (NQ: YGYI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.750 4.790 4.500 4.730 27,224 +0.43(+9.99%)
Nov 29, 2017 4.410 4.410 4.300 4.300 10,643 -0.20(-4.44%)
Nov 28, 2017 4.450 4.500 4.450 4.500 1,102 +0.20(+4.65%)
Nov 27, 2017 4.520 4.520 4.300 4.300 11,574 -0.26(-5.70%)
Nov 24, 2017 4.520 4.580 4.350 4.560 5,255 +0.15(+3.40%)
Nov 22, 2017 4.540 4.600 4.410 4.410 3,878 -0.09(-2.00%)
Nov 21, 2017 4.520 4.750 4.500 4.500 20,412 -0.02(-0.44%)
Nov 20, 2017 4.601 4.831 4.520 4.520 20,781 -0.05(-1.09%)
Nov 17, 2017 4.600 4.660 4.500 4.570 1,670 -0.04(-0.87%)
Nov 15, 2017 4.610 4.610 4.610 216 +0.11(+2.44%)
Nov 14, 2017 4.600 4.600 4.500 4.500 8,962 -0.10(-2.17%)
Nov 13, 2017 4.520 4.860 4.520 4.600 8,645 +0.10(+2.22%)
Nov 10, 2017 4.500 4.700 4.500 4.500 6,582 -0.04(-0.88%)
Nov 09, 2017 4.660 4.880 4.500 4.540 6,127 -0.16(-3.41%)
Nov 08, 2017 4.760 4.769 4.610 4.700 6,476 -0.06(-1.29%)
Nov 07, 2017 4.830 4.840 4.660 4.761 3,330 +0.04(+0.88%)
Nov 06, 2017 4.760 4.830 4.660 4.720 8,891 -0.02(-0.42%)
Nov 03, 2017 4.760 4.800 4.630 4.740 5,104 -0.02(-0.42%)
Nov 02, 2017 4.720 4.840 4.720 4.760 13,548 +0.05(+1.06%)
Nov 01, 2017 4.899 4.971 4.710 4.710 822 -0.09(-1.87%)
Oct 31, 2017 4.870 4.880 4.680 4.800 7,119 +0.04(+0.84%)
Oct 30, 2017 4.750 4.819 4.690 4.760 4,792 -0.05(-1.10%)
Oct 27, 2017 4.900 4.937 4.750 4.813 7,734 -0.03(-0.56%)
Oct 26, 2017 4.850 5.160 4.630 4.840 10,674 +0.15(+3.20%)
Oct 25, 2017 4.600 4.700 4.600 4.690 7,118 +0.07(+1.52%)
Oct 24, 2017 4.670 4.800 4.611 4.620 17,960 +0.01(+0.22%)
Oct 23, 2017 4.570 4.680 4.544 4.610 9,835 +0.04(+0.88%)
Oct 20, 2017 4.700 4.800 4.570 4.570 7,919 -0.17(-3.59%)
Oct 19, 2017 4.510 4.775 4.510 4.740 15,646 +0.23(+5.10%)
Oct 18, 2017 4.548 4.548 4.510 4.510 977 -0.06(-1.20%)
Oct 17, 2017 4.534 4.577 4.534 4.565 2,152 -0.01(-0.11%)
Oct 16, 2017 4.680 4.680 4.559 4.570 3,886 -0.03(-0.65%)
Oct 13, 2017 4.500 4.610 4.500 4.600 9,823 +0.07(+1.55%)
Oct 12, 2017 4.630 4.740 4.520 4.530 5,085 -0.15(-3.21%)
Oct 11, 2017 4.737 4.737 4.680 4.680 2,234 -0.02(-0.43%)
Oct 10, 2017 4.759 4.760 4.690 4.700 7,305 +0.00(+0.00%)
Oct 09, 2017 4.730 4.757 4.700 4.700 4,345 -0.06(-1.26%)
Oct 06, 2017 4.783 4.783 4.750 4.760 2,086 -0.04(-0.83%)
Oct 05, 2017 4.770 4.840 4.760 4.800 7,136 +0.00(+0.00%)
Oct 04, 2017 4.820 4.980 4.770 4.800 28,562 +0.06(+1.27%)
Oct 03, 2017 4.745 4.800 4.660 4.740 16,779 -0.06(-1.25%)
Oct 02, 2017 4.740 4.800 4.680 4.800 867 +0.07(+1.48%)
Sep 29, 2017 4.778 4.778 4.690 4.730 3,287 -0.05(-1.05%)
Sep 28, 2017 4.700 4.780 4.620 4.780 3,412 +0.04(+0.84%)
Sep 27, 2017 4.660 4.749 4.660 4.740 1,439 +0.06(+1.28%)
Sep 26, 2017 4.700 4.710 4.610 4.680 3,052 +0.02(+0.43%)
Sep 25, 2017 4.850 4.850 4.650 4.660 9,302 -0.22(-4.51%)
Sep 22, 2017 4.790 4.880 4.710 4.880 1,352 +0.16(+3.39%)
Sep 21, 2017 4.765 4.860 4.660 4.720 11,786 -0.08(-1.67%)
Sep 20, 2017 4.691 4.800 4.691 4.800 1,677 +0.12(+2.56%)
Sep 19, 2017 4.800 4.830 4.680 4.680 19,619 -0.07(-1.47%)
Sep 18, 2017 5.020 5.169 4.750 4.750 41,433 -0.10(-2.06%)
Sep 15, 2017 6.050 6.140 4.850 4.850 51,580 -1.15(-19.17%)
Sep 14, 2017 6.500 6.740 6.000 6.000 47,033 -0.31(-4.91%)
Sep 13, 2017 6.240 6.750 6.200 6.310 56,009 +0.06(+0.96%)
Sep 12, 2017 5.870 6.250 5.870 6.250 32,961 +0.35(+5.93%)
Sep 11, 2017 5.900 5.900 5.580 5.900 22,376 +0.00(+0.00%)
Sep 08, 2017 5.680 5.950 5.680 5.900 22,436 +0.16(+2.79%)
Sep 07, 2017 5.491 5.800 5.140 5.740 31,360 +0.25(+4.55%)
Sep 06, 2017 5.450 5.500 5.260 5.490 29,396 -0.01(-0.18%)
Sep 05, 2017 5.310 5.500 5.245 5.500 34,103 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.