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 (%)
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.