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 (%)
Feb 28, 2018 4.400 4.400 4.281 4.290 979 -0.01(-0.23%)
Feb 27, 2018 4.500 4.500 4.268 4.300 3,654 -0.27(-5.91%)
Feb 26, 2018 4.730 4.732 4.500 4.570 12,823 -0.16(-3.38%)
Feb 23, 2018 4.658 4.730 4.640 4.730 5,243 +0.05(+1.07%)
Feb 22, 2018 4.690 4.755 4.650 4.680 5,852 -0.01(-0.19%)
Feb 21, 2018 4.689 4.689 4.689 4.689 272 +0.04(+0.83%)
Feb 20, 2018 4.672 4.672 4.630 4.650 2,917 -0.08(-1.69%)
Feb 16, 2018 4.730 4.730 4.730 0 +0.02(+0.42%)
Feb 15, 2018 4.710 4.750 4.670 4.710 11,279 +0.05(+1.07%)
Feb 14, 2018 4.700 4.755 4.639 4.660 19,650 +0.06(+1.30%)
Feb 13, 2018 4.670 4.670 4.500 4.600 4,702 -0.05(-1.08%)
Feb 12, 2018 4.700 4.700 4.600 4.650 6,252 -0.05(-1.06%)
Feb 09, 2018 4.730 4.850 4.530 4.700 3,630 -0.03(-0.63%)
Feb 08, 2018 4.850 4.850 4.700 4.730 4,010 +0.02(+0.42%)
Feb 07, 2018 4.800 4.800 4.550 4.710 56,031 -0.29(-5.80%)
Feb 06, 2018 4.690 5.015 4.690 5.000 28,604 +0.20(+4.25%)
Feb 05, 2018 5.110 5.110 5.110 4.796 65,225 -0.49(-9.23%)
Feb 02, 2018 5.370 5.370 5.210 5.284 25,761 -0.08(-1.43%)
Feb 01, 2018 5.230 5.480 5.230 5.360 54,316 +0.13(+2.41%)
Jan 31, 2018 5.010 5.234 4.830 5.234 57,216 +0.40(+8.37%)
Jan 30, 2018 4.720 4.920 4.680 4.830 21,097 +0.14(+2.99%)
Jan 29, 2018 4.730 4.730 4.661 4.690 4,911 +0.03(+0.64%)
Jan 26, 2018 4.775 4.775 4.650 4.660 8,650 +0.16(+3.56%)
Jan 25, 2018 4.540 4.770 4.340 4.500 16,807 -0.14(-3.12%)
Jan 24, 2018 4.810 4.850 4.500 4.645 25,399 -0.34(-6.82%)
Jan 23, 2018 5.350 5.400 4.740 4.984 45,083 -0.51(-9.21%)
Jan 22, 2018 5.475 5.490 5.460 5.490 3,251 +0.00(+0.00%)
Jan 19, 2018 5.420 5.500 5.381 5.490 5,233 +0.01(+0.18%)
Jan 18, 2018 5.440 5.480 5.428 5.480 1,484 +0.00(+0.00%)
Jan 17, 2018 5.400 5.490 5.400 5.480 4,811 -0.01(-0.18%)
Jan 16, 2018 5.370 5.500 5.112 5.490 8,830 +0.17(+3.20%)
Jan 12, 2018 5.320 5.320 5.320 0 +0.15(+2.81%)
Jan 11, 2018 5.190 5.190 5.175 5.175 735 -0.01(-0.10%)
Jan 10, 2018 5.240 5.240 5.051 5.180 6,360 -0.02(-0.38%)
Jan 09, 2018 5.135 5.240 5.010 5.200 24,247 +0.08(+1.56%)
Jan 08, 2018 4.900 5.120 4.900 5.120 14,437 +0.07(+1.47%)
Jan 05, 2018 5.050 5.174 4.985 5.046 23,189 +0.01(+0.12%)
Jan 04, 2018 5.110 5.250 4.750 5.040 12,415 +0.13(+2.62%)
Jan 03, 2018 5.300 5.300 4.910 4.911 46,010 -0.24(-4.64%)
Jan 02, 2018 4.300 5.300 4.270 5.150 162,849 +1.02(+24.70%)
Dec 29, 2017 4.130 4.130 4.130 0 -0.01(-0.24%)
Dec 28, 2017 4.200 4.290 4.100 4.140 22,868 -0.01(-0.24%)
Dec 27, 2017 4.211 4.211 4.150 4.150 7,187 -0.07(-1.66%)
Dec 26, 2017 4.280 4.280 4.220 4.220 2,928 +0.01(+0.24%)
Dec 22, 2017 4.056 4.550 4.056 4.210 13,473 +0.21(+5.25%)
Dec 21, 2017 4.140 4.250 4.000 4.000 8,177 -0.15(-3.62%)
Dec 20, 2017 4.110 4.375 4.110 4.150 2,927 +0.11(+2.73%)
Dec 19, 2017 4.531 4.531 3.790 4.040 12,899 -0.27(-6.26%)
Dec 18, 2017 4.420 4.450 4.300 4.310 4,978 -0.10(-2.27%)
Dec 15, 2017 4.323 4.410 4.320 4.410 2,285 +0.11(+2.56%)
Dec 14, 2017 4.400 4.650 4.300 4.300 19,529 +0.00(+0.00%)
Dec 13, 2017 4.490 4.500 4.300 4.300 9,157 -0.05(-1.08%)
Dec 12, 2017 4.360 4.474 4.320 4.347 3,470 +0.04(+0.86%)
Dec 11, 2017 4.400 4.450 4.309 4.310 4,185 +0.01(+0.23%)
Dec 08, 2017 4.360 4.727 4.300 4.300 20,417 -0.03(-0.69%)
Dec 07, 2017 4.950 4.950 4.330 4.330 17,928 -0.18(-3.99%)
Dec 06, 2017 4.692 4.692 4.510 4.510 7,598 -0.18(-3.84%)
Dec 05, 2017 4.750 4.970 4.570 4.690 19,817 +0.18(+3.99%)
Dec 04, 2017 4.500 4.500 4.500 4.510 9,577 -0.15(-3.22%)
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.