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 (%)
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%)
Dec 01, 2017 4.640 4.696 4.510 4.660 5,715 -0.07(-1.47%)
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%)
Sep 01, 2017 5.200 5.500 5.200 5.500 5,147 +0.35(+6.80%)
Aug 31, 2017 5.200 5.500 5.050 5.150 3,412 -0.35(-6.36%)
Aug 30, 2017 5.380 5.500 4.882 5.500 11,146 +0.12(+2.23%)
Aug 29, 2017 5.360 5.800 4.900 5.380 78,351 +0.02(+0.37%)
Aug 28, 2017 5.070 5.500 4.910 5.360 23,159 -0.14(-2.55%)
Aug 25, 2017 4.860 5.500 4.762 5.500 32,305 +0.25(+4.76%)
Aug 24, 2017 4.700 5.340 4.567 5.250 35,881 +0.45(+9.38%)
Aug 23, 2017 4.970 4.970 4.690 4.800 1,642 -0.17(-3.42%)
Aug 22, 2017 4.736 4.970 4.710 4.970 8,002 +0.08(+1.64%)
Aug 21, 2017 4.620 4.890 4.620 4.890 6,648 +0.16(+3.38%)
Aug 18, 2017 4.600 4.730 4.550 4.730 2,343 +0.13(+2.83%)
Aug 17, 2017 4.550 4.600 4.450 4.600 6,571 +0.00(+0.00%)
Aug 16, 2017 4.500 4.600 4.500 4.600 1,800 +0.00(+0.00%)
Aug 15, 2017 4.680 4.680 4.625 4.600 3,137 -0.05(-1.08%)
Aug 14, 2017 4.820 4.820 4.500 4.650 8,108 -0.12(-2.52%)
Aug 11, 2017 4.796 4.796 4.700 4.770 1,407 +0.02(+0.42%)
Aug 10, 2017 4.622 4.850 4.622 4.750 3,751 +0.22(+4.86%)
Aug 09, 2017 4.700 4.700 4.500 4.530 12,032 -0.23(-4.83%)
Aug 08, 2017 4.662 4.890 4.662 4.760 1,527 +0.03(+0.63%)
Aug 07, 2017 4.734 4.734 4.730 4.730 540 +0.03(+0.64%)
Aug 04, 2017 4.930 5.000 4.700 4.700 7,027 -0.20(-4.08%)
Aug 03, 2017 5.010 5.300 4.750 4.900 27,571 -0.11(-2.20%)
Aug 02, 2017 4.720 5.482 4.655 5.010 24,108 +0.25(+5.25%)
Aug 01, 2017 4.759 4.770 4.759 4.760 1,796 +0.07(+1.49%)
Jul 31, 2017 4.690 4.770 4.690 4.690 2,352 +0.06(+1.37%)
Jul 28, 2017 4.750 4.768 4.600 4.627 8,794 -0.13(-2.80%)
Jul 27, 2017 4.900 4.900 4.760 4.760 1,575 -0.11(-2.20%)
Jul 26, 2017 5.016 5.166 4.850 4.867 10,271 -0.33(-6.40%)
Jul 25, 2017 5.330 5.330 5.030 5.200 1,896 -0.08(-1.52%)
Jul 24, 2017 5.200 5.389 5.030 5.280 6,990 +0.00(+0.00%)
Jul 21, 2017 5.037 5.415 5.025 5.280 15,222 +0.23(+4.65%)
Jul 20, 2017 4.850 5.045 4.760 5.045 17,519 +0.23(+4.67%)
Jul 19, 2017 4.699 4.820 4.600 4.820 8,607 +0.17(+3.66%)
Jul 18, 2017 4.750 4.800 4.400 4.650 13,006 +0.02(+0.43%)
Jul 17, 2017 4.440 4.630 4.370 4.630 8,162 +0.32(+7.42%)
Jul 14, 2017 4.640 4.679 4.280 4.310 3,519 -0.14(-3.15%)
Jul 13, 2017 4.410 4.528 4.341 4.450 5,801 -0.05(-1.11%)
Jul 12, 2017 4.800 4.800 4.500 4.500 4,700 -0.06(-1.41%)
Jul 11, 2017 4.750 4.865 4.564 4.564 11,963 -0.22(-4.66%)
Jul 10, 2017 5.230 5.300 4.705 4.787 9,416 -0.79(-14.19%)
Jul 07, 2017 5.850 5.850 5.500 5.579 10,294 -0.42(-7.02%)
Jul 06, 2017 6.302 6.482 6.000 6.000 5,574 -0.30(-4.76%)
Jul 05, 2017 6.250 6.300 6.250 6.300 946 +0.06(+0.92%)
Jul 03, 2017 6.243 6.243 6.243 6.243 860 -0.26(-3.96%)
Jun 30, 2017 6.560 6.700 6.500 6.500 10,340 -0.06(-0.91%)
Jun 29, 2017 6.780 6.780 6.111 6.560 9,551 +0.13(+2.02%)
Jun 28, 2017 6.970 6.970 6.200 6.430 5,539 -0.07(-1.10%)
Jun 27, 2017 6.800 7.000 6.180 6.501 55,822 -0.08(-1.21%)
Jun 26, 2017 6.000 6.840 6.000 6.581 22,497 +0.13(+2.03%)
Jun 23, 2017 6.222 6.500 6.169 6.450 13,461 +0.38(+6.26%)
Jun 22, 2017 6.700 6.961 5.640 6.070 25,880 -0.33(-5.14%)
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.