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 (%)
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%)
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.