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 (%)
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%)
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.