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 (%)
Feb 28, 2020 1.100 1.167 1.070 1.100 76,300 -0.04(-3.51%)
Feb 27, 2020 1.220 1.230 1.140 1.140 71,632 -0.12(-9.52%)
Feb 26, 2020 1.270 1.340 1.200 1.260 29,278 -0.01(-0.79%)
Feb 25, 2020 1.290 1.320 1.250 1.270 32,777 -0.05(-3.79%)
Feb 24, 2020 1.320 1.330 1.270 1.320 52,023 -0.02(-1.49%)
Feb 21, 2020 1.380 1.380 1.340 1.340 28,400 -0.03(-2.19%)
Feb 20, 2020 1.380 1.442 1.360 1.370 33,964 -0.01(-0.72%)
Feb 19, 2020 1.440 1.440 1.350 1.380 68,557 -0.06(-4.17%)
Feb 18, 2020 1.450 1.490 1.420 1.440 44,285 +0.00(+0.00%)
Feb 14, 2020 1.450 1.490 1.420 1.440 32,700 +0.00(+0.00%)
Feb 13, 2020 1.390 1.510 1.320 1.440 127,271 +0.04(+2.86%)
Feb 12, 2020 1.420 1.440 1.380 1.400 30,504 -0.02(-1.41%)
Feb 11, 2020 1.460 1.530 1.390 1.420 54,034 -0.02(-1.39%)
Feb 10, 2020 1.600 1.600 1.420 1.440 48,141 -0.11(-7.10%)
Feb 07, 2020 1.510 1.620 1.490 1.550 60,400 +0.03(+1.97%)
Feb 06, 2020 1.610 1.610 1.470 1.520 107,482 -0.04(-2.56%)
Feb 05, 2020 1.500 1.570 1.377 1.560 32,660 +0.06(+4.00%)
Feb 04, 2020 1.450 1.583 1.410 1.500 35,248 +0.04(+2.74%)
Feb 03, 2020 1.610 1.620 1.381 1.460 104,137 -0.10(-6.41%)
Jan 31, 2020 1.490 1.570 1.462 1.560 85,100 +0.06(+4.00%)
Jan 30, 2020 1.380 1.560 1.380 1.500 97,955 -0.04(-2.60%)
Jan 29, 2020 1.370 1.620 1.310 1.540 316,406 -0.07(-4.35%)
Jan 28, 2020 1.720 1.780 1.550 1.610 624,655 -0.13(-7.47%)
Jan 27, 2020 2.150 2.180 1.680 1.740 231,381 -0.46(-20.91%)
Jan 24, 2020 2.380 2.457 2.180 2.200 36,100 -0.15(-6.38%)
Jan 23, 2020 2.190 2.360 2.110 2.350 82,715 +0.15(+6.82%)
Jan 22, 2020 2.390 2.405 2.170 2.200 95,792 -0.19(-7.95%)
Jan 21, 2020 2.550 2.558 2.360 2.390 118,380 -0.24(-9.13%)
Jan 17, 2020 2.820 2.820 2.610 2.630 41,000 -0.14(-5.05%)
Jan 16, 2020 2.750 2.900 2.740 2.770 69,609 +0.07(+2.59%)
Jan 15, 2020 2.730 2.805 2.680 2.700 124,440 -0.01(-0.37%)
Jan 14, 2020 2.660 2.920 2.660 2.710 74,454 +0.00(+0.00%)
Jan 13, 2020 2.870 2.900 2.540 2.710 92,378 -0.16(-5.57%)
Jan 10, 2020 3.120 3.139 2.850 2.870 113,200 -0.27(-8.60%)
Jan 09, 2020 3.210 3.230 3.140 3.140 136,606 -0.07(-2.18%)
Jan 08, 2020 3.200 3.230 3.200 3.210 42,240 +0.07(+2.23%)
Jan 07, 2020 3.250 3.400 3.110 3.140 123,224 -0.11(-3.38%)
Jan 06, 2020 3.500 3.500 3.200 3.250 165,239 -0.22(-6.34%)
Jan 03, 2020 3.200 3.640 3.200 3.470 97,900 +0.26(+8.10%)
Jan 02, 2020 3.310 3.430 3.120 3.210 62,363 -0.05(-1.53%)
Dec 31, 2019 3.400 3.606 3.240 3.260 103,800 -0.14(-4.12%)
Dec 30, 2019 3.680 3.680 3.379 3.400 78,285 -0.28(-7.61%)
Dec 27, 2019 3.680 3.770 3.660 3.680 24,700 +0.03(+0.82%)
Dec 26, 2019 3.730 3.740 3.630 3.650 12,033 -0.03(-0.82%)
Dec 24, 2019 3.560 3.750 3.560 3.680 16,600 +0.18(+5.14%)
Dec 23, 2019 3.380 3.520 3.360 3.500 57,467 +0.06(+1.74%)
Dec 20, 2019 3.620 3.630 3.260 3.440 87,900 -0.14(-3.91%)
Dec 19, 2019 3.190 3.600 3.100 3.580 80,077 +0.30(+9.15%)
Dec 18, 2019 3.540 3.600 3.250 3.280 156,203 -0.22(-6.29%)
Dec 17, 2019 3.600 3.650 3.450 3.500 65,284 -0.07(-1.96%)
Dec 16, 2019 3.730 3.750 3.540 3.570 44,747 -0.12(-3.25%)
Dec 13, 2019 3.870 3.980 3.620 3.690 98,700 -0.14(-3.66%)
Dec 12, 2019 3.930 3.990 3.800 3.830 50,816 -0.11(-2.79%)
Dec 11, 2019 4.020 4.030 3.890 3.940 42,858 -0.03(-0.76%)
Dec 10, 2019 4.010 4.140 3.880 3.970 37,286 -0.06(-1.49%)
Dec 09, 2019 3.950 4.140 3.950 4.030 21,621 +0.05(+1.26%)
Dec 06, 2019 3.940 4.035 3.850 3.980 45,400 +0.06(+1.53%)
Dec 05, 2019 3.920 4.020 3.860 3.920 34,779 +0.01(+0.26%)
Dec 04, 2019 4.020 4.160 3.860 3.910 48,490 -0.09(-2.25%)
Dec 03, 2019 4.040 4.195 3.950 4.000 72,259 -0.15(-3.61%)
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.