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, 2018 6.830 7.050 6.620 6.780 44,300 -0.04(-0.59%)
Nov 29, 2018 7.100 7.100 6.610 6.820 151,042 -0.30(-4.21%)
Nov 28, 2018 6.710 7.440 6.550 7.120 200,413 +0.37(+5.48%)
Nov 27, 2018 6.780 6.810 6.500 6.750 37,925 -0.05(-0.74%)
Nov 26, 2018 7.100 7.254 6.431 6.800 92,381 -0.31(-4.36%)
Nov 23, 2018 6.950 7.240 6.880 7.110 20,400 +0.10(+1.43%)
Nov 21, 2018 7.010 7.010 7.010 0 +0.13(+1.89%)
Nov 20, 2018 6.480 6.890 6.410 6.880 58,266 +0.21(+3.15%)
Nov 19, 2018 6.660 6.840 6.480 6.670 66,495 -0.08(-1.19%)
Nov 16, 2018 6.750 6.920 6.500 6.750 79,900 -0.13(-1.89%)
Nov 15, 2018 6.590 7.100 6.500 6.880 86,946 +0.38(+5.85%)
Nov 14, 2018 7.210 7.210 6.500 6.500 103,221 -0.30(-4.41%)
Nov 13, 2018 7.590 7.599 6.510 6.800 275,873 -1.51(-18.17%)
Nov 12, 2018 8.340 8.550 8.050 8.310 108,188 -0.11(-1.31%)
Nov 09, 2018 8.620 9.100 8.270 8.420 165,500 -0.38(-4.32%)
Nov 08, 2018 8.890 8.980 7.700 8.800 430,054 -0.34(-3.72%)
Nov 07, 2018 7.940 9.780 7.370 9.140 522,532 +1.17(+14.68%)
Nov 06, 2018 8.480 8.620 7.730 7.970 212,989 -0.57(-6.67%)
Nov 05, 2018 8.800 8.800 8.020 8.540 287,477 -0.30(-3.39%)
Nov 02, 2018 8.140 9.950 8.120 8.840 500,900 +0.67(+8.20%)
Nov 01, 2018 7.520 8.440 7.350 8.170 266,474 +0.57(+7.50%)
Oct 31, 2018 6.970 8.270 6.970 7.600 633,221 +0.82(+12.09%)
Oct 30, 2018 6.470 7.100 6.150 6.780 273,555 +0.48(+7.62%)
Oct 29, 2018 7.100 7.240 6.220 6.300 277,700 -0.70(-10.00%)
Oct 26, 2018 7.500 7.570 6.810 7.000 361,900 -0.73(-9.44%)
Oct 25, 2018 8.210 8.450 7.550 7.730 210,062 +0.00(+0.00%)
Oct 24, 2018 8.380 8.930 7.550 7.730 389,294 -0.79(-9.27%)
Oct 23, 2018 8.180 8.970 8.120 8.520 475,983 -0.46(-5.12%)
Oct 22, 2018 11.37 11.85 8.530 8.980 572,737 -2.49(-21.71%)
Oct 19, 2018 11.60 12.41 11.01 11.47 456,100 -0.05(-0.43%)
Oct 18, 2018 12.88 12.88 11.03 11.52 683,754 -0.76(-6.19%)
Oct 17, 2018 12.98 12.98 11.06 12.28 1,331,523 -2.72(-18.13%)
Oct 16, 2018 16.15 16.25 14.50 15.00 1,302,279 -0.88(-5.54%)
Oct 15, 2018 12.70 16.20 12.11 15.88 4,536,872 +2.58(+19.40%)
Oct 12, 2018 10.30 14.40 9.830 13.30 6,433,000 +3.85(+40.74%)
Oct 11, 2018 9.810 10.32 9.150 9.450 773,267 -1.18(-11.10%)
Oct 10, 2018 9.350 10.70 8.220 10.63 2,784,923 +0.47(+4.63%)
Oct 09, 2018 7.800 10.95 7.330 10.16 5,740,023 +4.04(+66.01%)
Oct 08, 2018 7.230 7.230 6.000 6.120 202,703 -1.15(-15.82%)
Oct 05, 2018 8.120 8.120 6.650 7.270 355,200 -0.80(-9.91%)
Oct 04, 2018 7.750 9.800 7.500 8.070 952,718 +1.31(+19.38%)
Oct 03, 2018 7.310 7.490 6.710 6.760 106,788 -0.63(-8.53%)
Oct 02, 2018 7.680 7.970 7.010 7.390 189,825 +0.28(+3.94%)
Oct 01, 2018 6.750 7.460 6.750 7.110 200,534 +0.38(+5.65%)
Sep 28, 2018 6.750 7.550 6.600 6.730 218,000 +0.03(+0.45%)
Sep 27, 2018 6.150 7.750 6.150 6.700 513,754 +0.50(+8.06%)
Sep 26, 2018 5.500 6.600 5.440 6.200 210,571 +0.74(+13.55%)
Sep 25, 2018 6.000 6.010 5.250 5.460 50,354 -0.34(-5.86%)
Sep 24, 2018 5.240 5.880 5.110 5.800 75,359 +0.60(+11.54%)
Sep 21, 2018 5.580 6.200 4.750 5.200 159,600 -0.69(-11.71%)
Sep 20, 2018 4.490 6.550 4.470 5.890 602,345 +1.54(+35.40%)
Sep 19, 2018 4.450 4.748 4.123 4.350 140,396 +0.25(+6.19%)
Sep 18, 2018 4.110 4.180 4.050 4.097 23,100 -0.02(-0.57%)
Sep 17, 2018 4.250 4.250 4.100 4.120 17,076 -0.08(-1.90%)
Sep 14, 2018 4.280 4.380 4.110 4.200 32,000 +0.03(+0.72%)
Sep 13, 2018 3.960 4.390 3.959 4.170 51,800 +0.28(+7.20%)
Sep 12, 2018 3.890 3.890 3.660 3.890 24,007 +0.17(+4.57%)
Sep 11, 2018 3.800 3.800 3.600 3.720 16,877 +0.12(+3.33%)
Sep 10, 2018 3.900 3.900 3.570 3.600 13,942 -0.29(-7.46%)
Sep 07, 2018 3.800 3.920 3.800 3.890 13,600 +0.13(+3.43%)
Sep 06, 2018 3.882 3.882 3.759 3.761 6,140 +0.00(+0.10%)
Sep 05, 2018 3.920 3.920 3.738 3.757 4,368 -0.19(-4.87%)
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.