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 19, 2020 0.4590 0.4590 0.4590 0 -0.07(-14.03%)
Nov 18, 2020 0.5500 0.5500 0.5100 0.5339 183,404 -0.01(-2.52%)
Nov 17, 2020 0.5400 0.5600 0.5227 0.5477 136,355 +0.00(+0.51%)
Nov 16, 2020 0.5200 0.5450 0.4850 0.5449 251,679 +0.02(+3.63%)
Nov 13, 2020 0.5039 0.5270 0.4860 0.5258 240,800 +0.03(+5.16%)
Nov 12, 2020 0.5100 0.5100 0.4700 0.5000 303,195 -0.02(-3.72%)
Nov 11, 2020 0.5367 0.5399 0.5027 0.5193 405,001 -0.01(-2.02%)
Nov 10, 2020 0.5600 0.5600 0.5100 0.5300 198,510 -0.01(-2.41%)
Nov 09, 2020 0.5880 0.6200 0.5150 0.5431 671,961 -0.02(-4.16%)
Nov 06, 2020 0.5700 0.6693 0.5519 0.5667 2,353,100 -0.03(-4.74%)
Nov 05, 2020 0.5600 0.6949 0.5301 0.5949 5,807,062 +0.17(+40.84%)
Nov 04, 2020 0.5150 0.5298 0.4101 0.4224 974,244 -0.10(-18.77%)
Nov 03, 2020 0.5500 0.5700 0.4900 0.5200 277,604 -0.03(-4.59%)
Nov 02, 2020 0.5968 0.6085 0.5450 0.5450 312,243 -0.04(-6.69%)
Oct 30, 2020 0.6272 0.6272 0.5500 0.5841 312,600 -0.04(-7.14%)
Oct 29, 2020 0.7192 0.7300 0.6100 0.6290 591,747 -0.11(-15.00%)
Oct 28, 2020 0.8900 0.8900 0.7300 0.7400 1,420,687 -0.16(-17.62%)
Oct 27, 2020 0.7600 0.9249 0.7355 0.8983 3,715,212 +0.10(+13.06%)
Oct 26, 2020 0.6500 0.8240 0.5801 0.7945 5,300,528 +0.07(+8.96%)
Oct 23, 2020 0.4900 1.040 0.4600 0.7292 45,929,704 +0.26(+55.15%)
Oct 22, 2020 0.4800 0.4800 0.4600 0.4700 111,238 -0.02(-4.08%)
Oct 21, 2020 0.4800 0.5000 0.4700 0.4900 68,273 +0.01(+1.62%)
Oct 20, 2020 0.5237 0.5500 0.4706 0.4822 197,414 -0.01(-1.59%)
Oct 19, 2020 0.5800 0.5800 0.4700 0.4900 274,373 -0.09(-15.78%)
Oct 16, 2020 0.5300 0.5901 0.5300 0.5818 78,600 +0.03(+5.78%)
Oct 15, 2020 0.5700 0.5800 0.5400 0.5500 83,628 +0.01(+1.48%)
Oct 14, 2020 0.6200 0.6200 0.5801 0.5420 38,557 -0.08(-12.58%)
Oct 13, 2020 0.6144 0.6245 0.5601 0.6200 103,853 +0.01(+1.64%)
Oct 12, 2020 0.6000 0.6400 0.5600 0.6100 327,769 +0.02(+3.41%)
Oct 09, 2020 0.5500 0.6500 0.5500 0.5899 205,500 +0.05(+9.24%)
Oct 08, 2020 0.5393 0.5700 0.5105 0.5400 57,430 +0.01(+1.89%)
Oct 07, 2020 0.5238 0.5639 0.5100 0.5300 45,582 -0.01(-1.87%)
Oct 06, 2020 0.5561 0.5800 0.5300 0.5401 58,419 -0.01(-0.92%)
Oct 05, 2020 0.5250 0.5900 0.5051 0.5451 220,105 -0.05(-8.69%)
Oct 02, 2020 0.5362 0.6000 0.5100 0.5970 193,200 +0.01(+2.02%)
Oct 01, 2020 0.6100 0.6500 0.5600 0.5852 388,177 -0.01(-2.47%)
Sep 30, 2020 0.4700 0.7300 0.4700 0.6000 848,815 +0.13(+27.66%)
Sep 29, 2020 0.5200 0.5200 0.4500 0.4700 224,559 -0.02(-4.08%)
Sep 28, 2020 0.6000 0.6100 0.4600 0.4900 686,414 -0.09(-15.12%)
Sep 25, 2020 0.6000 0.6000 0.5606 0.5773 147,300 -0.04(-6.68%)
Sep 24, 2020 0.6120 0.6250 0.5523 0.6186 149,633 -0.02(-3.85%)
Sep 23, 2020 0.6959 0.6959 0.6190 0.6434 57,541 -0.04(-5.99%)
Sep 22, 2020 0.6589 0.6900 0.6460 0.6844 42,540 +0.03(+3.92%)
Sep 21, 2020 0.6799 0.6999 0.6361 0.6586 40,872 -0.03(-4.52%)
Sep 18, 2020 0.7000 0.7000 0.6507 0.6898 124,600 -0.01(-0.75%)
Sep 17, 2020 0.6800 0.7050 0.6572 0.6950 47,709 +0.01(+2.21%)
Sep 16, 2020 0.6500 0.7100 0.6305 0.6800 198,545 +0.03(+4.62%)
Sep 15, 2020 0.6500 0.6600 0.6200 0.6500 103,045 -0.01(-1.59%)
Sep 14, 2020 0.6600 0.6694 0.6450 0.6605 93,208 -0.01(-0.92%)
Sep 11, 2020 0.6877 0.6877 0.6500 0.6666 47,400 -0.02(-3.07%)
Sep 10, 2020 0.6900 0.6900 0.6535 0.6877 74,470 +0.01(+1.40%)
Sep 09, 2020 0.6900 0.6900 0.6602 0.6782 57,470 -0.00(-0.26%)
Sep 08, 2020 0.6900 0.6900 0.6600 0.6800 54,346 -0.00(-0.13%)
Sep 04, 2020 0.7298 0.7298 0.6531 0.6809 129,100 -0.06(-7.82%)
Sep 03, 2020 0.7117 0.7450 0.6530 0.7387 217,653 +0.04(+5.53%)
Sep 02, 2020 0.7300 0.7445 0.6800 0.7000 89,747 -0.03(-4.10%)
Sep 01, 2020 0.7700 0.7700 0.6800 0.7299 123,952 -0.04(-5.21%)
Aug 31, 2020 0.7600 0.7900 0.7400 0.7700 117,746 -0.00(-0.26%)
Aug 28, 2020 0.8200 0.8200 0.7504 0.7720 135,200 -0.05(-5.80%)
Aug 27, 2020 0.8250 0.8319 0.8000 0.8195 50,356 -0.01(-1.35%)
Aug 26, 2020 0.8500 0.8699 0.8148 0.8307 46,638 -0.02(-2.27%)
Aug 25, 2020 0.8300 0.8600 0.8000 0.8500 34,868 +0.03(+3.44%)
Aug 24, 2020 0.8700 0.8700 0.7610 0.8217 78,851 +0.02(+2.71%)
Aug 21, 2020 0.8700 0.8710 0.7601 0.8000 149,000 -0.07(-8.23%)
Aug 20, 2020 0.8300 0.8929 0.8200 0.8717 64,423 +0.02(+2.55%)
Aug 19, 2020 0.8700 0.8700 0.8200 0.8500 113,243 -0.01(-1.61%)
Aug 18, 2020 0.9000 0.9000 0.8380 0.8639 111,444 -0.03(-2.93%)
Aug 17, 2020 0.9600 0.9600 0.8823 0.8900 88,766 -0.06(-6.52%)
Aug 14, 2020 1.040 1.055 0.8510 0.9521 463,600 -0.09(-8.45%)
Aug 13, 2020 1.060 1.190 1.040 1.040 836,243 -0.03(-2.80%)
Aug 12, 2020 1.150 1.160 1.000 1.070 259,641 -0.06(-5.31%)
Aug 11, 2020 1.190 1.190 1.130 1.130 129,317 -0.06(-5.04%)
Aug 10, 2020 1.190 1.240 1.180 1.190 71,141 +0.00(+0.00%)
Aug 07, 2020 1.220 1.250 1.160 1.190 84,800 -0.02(-1.65%)
Aug 06, 2020 1.220 1.240 1.190 1.210 57,669 -0.02(-1.63%)
Aug 05, 2020 1.240 1.280 1.210 1.230 96,749 -0.01(-0.81%)
Aug 04, 2020 1.270 1.270 1.190 1.240 131,299 -0.05(-3.88%)
Aug 03, 2020 1.160 1.330 1.120 1.290 1,000,151 +0.12(+10.26%)
Jul 31, 2020 1.190 1.280 1.160 1.170 157,400 -0.01(-0.85%)
Jul 30, 2020 1.190 1.210 1.160 1.180 88,167 -0.03(-2.48%)
Jul 29, 2020 1.220 1.230 1.170 1.210 165,107 -0.01(-0.82%)
Jul 28, 2020 1.280 1.300 1.150 1.220 307,090 -0.08(-6.15%)
Jul 27, 2020 1.270 1.370 1.220 1.300 702,433 +0.06(+4.84%)
Jul 24, 2020 1.160 1.450 1.120 1.240 2,458,700 +0.08(+6.90%)
Jul 23, 2020 1.160 1.210 1.160 1.160 95,246 -0.02(-1.69%)
Jul 22, 2020 1.240 1.240 1.120 1.180 199,727 -0.09(-7.09%)
Jul 21, 2020 1.270 1.270 1.220 1.270 100,257 +0.03(+2.42%)
Jul 20, 2020 1.300 1.300 1.210 1.240 230,732 -0.05(-3.88%)
Jul 17, 2020 1.330 1.330 1.250 1.290 168,600 -0.03(-2.27%)
Jul 16, 2020 1.280 1.340 1.280 1.320 150,277 +0.02(+1.54%)
Jul 15, 2020 1.320 1.370 1.240 1.300 312,839 -0.02(-1.52%)
Jul 14, 2020 1.410 1.420 1.320 1.320 247,767 -0.10(-7.04%)
Jul 13, 2020 1.460 1.460 1.390 1.420 95,504 -0.01(-0.70%)
Jul 10, 2020 1.410 1.430 1.370 1.430 74,700 +0.02(+1.42%)
Jul 09, 2020 1.440 1.460 1.385 1.410 65,429 -0.02(-1.40%)
Jul 08, 2020 1.410 1.440 1.380 1.430 89,556 +0.01(+0.70%)
Jul 07, 2020 1.390 1.430 1.380 1.420 71,909 +0.02(+1.43%)
Jul 06, 2020 1.420 1.420 1.390 1.400 114,058 -0.01(-0.71%)
Jul 02, 2020 1.390 1.440 1.388 1.410 41,700 +0.00(+0.00%)
Jul 01, 2020 1.430 1.460 1.380 1.410 120,548 -0.01(-0.70%)
Jun 30, 2020 1.400 1.460 1.400 1.420 23,971 +0.03(+2.16%)
Jun 29, 2020 1.500 1.520 1.380 1.390 172,305 -0.06(-4.14%)
Jun 26, 2020 1.410 1.455 1.370 1.450 889,200 +0.01(+0.69%)
Jun 25, 2020 1.390 1.440 1.330 1.440 133,147 +0.04(+2.86%)
Jun 24, 2020 1.430 1.430 1.360 1.400 170,532 -0.04(-2.78%)
Jun 23, 2020 1.400 1.460 1.380 1.440 160,771 +0.03(+2.13%)
Jun 22, 2020 1.450 1.450 1.380 1.410 104,518 -0.05(-3.42%)
Jun 19, 2020 1.480 1.490 1.418 1.460 140,300 -0.02(-1.35%)
Jun 18, 2020 1.540 1.540 1.430 1.480 191,218 -0.02(-1.33%)
Jun 17, 2020 1.510 1.560 1.460 1.500 238,071 +0.01(+0.67%)
Jun 16, 2020 1.530 1.530 1.450 1.490 139,047 +0.02(+1.36%)
Jun 15, 2020 1.470 1.540 1.370 1.470 123,269 +0.01(+0.68%)
Jun 12, 2020 1.530 1.580 1.400 1.460 181,400 -0.01(-0.68%)
Jun 11, 2020 1.540 1.570 1.440 1.470 166,026 -0.11(-6.96%)
Jun 10, 2020 1.660 1.670 1.540 1.580 197,367 -0.07(-4.24%)
Jun 09, 2020 1.660 1.670 1.600 1.650 116,178 -0.01(-0.60%)
Jun 08, 2020 1.680 1.740 1.610 1.660 115,434 +0.00(+0.00%)
Jun 05, 2020 1.660 1.690 1.451 1.660 358,900 +0.01(+0.61%)
Jun 04, 2020 1.690 1.750 1.600 1.650 185,544 -0.03(-1.79%)
Jun 03, 2020 1.640 1.690 1.600 1.680 218,781 +0.06(+3.70%)
Jun 02, 2020 1.630 1.700 1.610 1.620 179,163 -0.05(-2.99%)
Jun 01, 2020 1.660 1.750 1.620 1.670 225,406 -0.01(-0.60%)
May 29, 2020 1.670 1.820 1.610 1.680 402,400 +0.02(+1.20%)
May 28, 2020 1.750 1.840 1.630 1.660 255,862 -0.09(-5.14%)
May 27, 2020 1.690 1.780 1.620 1.750 290,678 +0.11(+6.71%)
May 26, 2020 1.610 1.700 1.610 1.640 250,935 +0.02(+1.23%)
May 22, 2020 1.600 1.690 1.510 1.620 210,200 +0.03(+1.89%)
May 21, 2020 1.570 1.640 1.500 1.590 102,742 -0.01(-0.63%)
May 20, 2020 1.530 1.670 1.470 1.600 205,613 +0.05(+3.23%)
May 19, 2020 1.600 1.614 1.470 1.550 89,459 -0.04(-2.52%)
May 18, 2020 1.500 1.650 1.490 1.590 185,454 +0.12(+8.16%)
May 15, 2020 1.470 1.500 1.390 1.470 48,000 +0.00(+0.00%)
May 14, 2020 1.450 1.500 1.410 1.470 102,845 -0.01(-0.68%)
May 13, 2020 1.500 1.550 1.350 1.480 213,313 -0.04(-2.63%)
May 12, 2020 1.550 1.580 1.490 1.520 150,696 +0.01(+0.66%)
May 11, 2020 1.560 1.560 1.490 1.510 120,742 -0.06(-3.82%)
May 08, 2020 1.440 1.580 1.415 1.570 254,000 +0.12(+8.28%)
May 07, 2020 1.490 1.520 1.420 1.450 179,704 -0.07(-4.61%)
May 06, 2020 1.610 1.720 1.480 1.520 313,174 -0.09(-5.59%)
May 05, 2020 1.720 1.770 1.570 1.610 686,057 -0.10(-5.85%)
May 04, 2020 1.780 1.850 1.650 1.710 1,283,317 +0.13(+8.23%)
May 01, 2020 1.600 1.640 1.500 1.580 143,400 -0.07(-4.24%)
Apr 30, 2020 1.660 1.697 1.610 1.650 129,205 -0.01(-0.60%)
Apr 29, 2020 1.720 1.750 1.620 1.660 187,979 -0.08(-4.60%)
Apr 28, 2020 1.770 1.780 1.630 1.740 505,306 +0.12(+7.41%)
Apr 27, 2020 1.650 1.660 1.590 1.620 115,348 +0.00(+0.00%)
Apr 24, 2020 1.620 1.710 1.570 1.620 202,100 +0.01(+0.62%)
Apr 23, 2020 1.670 1.690 1.570 1.610 145,066 -0.10(-5.85%)
Apr 22, 2020 1.590 1.750 1.560 1.710 164,235 +0.03(+1.79%)
Apr 21, 2020 1.660 1.720 1.450 1.680 365,630 +0.02(+1.20%)
Apr 20, 2020 1.710 1.760 1.550 1.660 336,917 +0.00(+0.00%)
Apr 17, 2020 1.730 1.842 1.610 1.660 350,900 +0.01(+0.61%)
Apr 16, 2020 1.640 1.670 1.520 1.650 252,889 +0.00(+0.00%)
Apr 15, 2020 1.650 1.740 1.610 1.650 375,555 -0.05(-2.94%)
Apr 14, 2020 1.880 1.900 1.670 1.700 538,953 -0.18(-9.57%)
Apr 13, 2020 1.810 2.050 1.800 1.880 1,002,713 -0.04(-2.08%)
Apr 09, 2020 1.740 1.940 1.550 1.920 2,303,400 +0.02(+1.05%)
Apr 08, 2020 2.220 2.400 1.800 1.900 9,134,972 -0.80(-29.63%)
Apr 07, 2020 1.000 2.740 1.000 2.700 34,149,480 +1.98(+275.00%)
Apr 06, 2020 0.6420 0.7200 0.6405 0.7200 93,628 +0.10(+16.32%)
Apr 03, 2020 0.7000 0.7194 0.6100 0.6190 61,600 -0.08(-11.57%)
Apr 02, 2020 0.7000 0.7900 0.6700 0.7000 87,684 +0.03(+4.48%)
Apr 01, 2020 0.8000 0.8200 0.6654 0.6700 127,953 -0.03(-4.29%)
Mar 31, 2020 0.9720 0.9720 0.6500 0.7000 201,323 -0.26(-26.95%)
Mar 30, 2020 1.080 1.090 0.9000 0.9583 63,389 -0.07(-6.96%)
Mar 27, 2020 1.190 1.190 1.030 1.030 70,900 -0.20(-16.26%)
Mar 26, 2020 1.290 1.340 1.100 1.230 50,388 -0.06(-4.65%)
Mar 25, 2020 1.380 1.380 1.220 1.290 46,028 -0.08(-5.84%)
Mar 24, 2020 1.390 1.400 1.180 1.370 102,588 +0.00(+0.00%)
Mar 23, 2020 1.380 1.440 1.149 1.370 88,374 -0.02(-1.44%)
Mar 20, 2020 1.260 1.390 1.150 1.390 94,900 +0.19(+15.83%)
Mar 19, 2020 1.070 1.210 1.050 1.200 65,437 +0.02(+1.69%)
Mar 18, 2020 1.500 1.500 1.170 1.180 104,185 -0.27(-18.62%)
Mar 17, 2020 1.500 1.590 1.400 1.450 128,868 +0.02(+1.40%)
Mar 16, 2020 1.380 1.460 1.210 1.430 73,637 +0.04(+2.88%)
Mar 13, 2020 1.330 1.390 1.270 1.390 67,500 +0.11(+8.59%)
Mar 12, 2020 1.450 1.500 1.210 1.280 165,632 -0.03(-2.29%)
Mar 11, 2020 1.220 1.340 1.220 1.310 99,561 +0.05(+3.97%)
Mar 10, 2020 1.320 1.320 1.190 1.260 44,102 -0.05(-3.82%)
Mar 09, 2020 1.170 1.360 1.080 1.310 116,635 +0.10(+8.26%)
Mar 06, 2020 1.290 1.330 1.145 1.210 51,600 -0.13(-9.70%)
Mar 05, 2020 1.460 1.520 1.330 1.340 108,746 -0.12(-8.22%)
Mar 04, 2020 1.330 1.470 1.250 1.460 118,411 +0.20(+15.87%)
Mar 03, 2020 1.240 1.320 1.211 1.260 102,166 +0.01(+1.20%)
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.