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 31, 2019 5.820 5.840 5.500 5.530 74,400 -0.32(-5.47%)
May 30, 2019 5.720 5.910 5.720 5.850 56,253 +0.15(+2.63%)
May 29, 2019 5.550 5.830 5.550 5.700 53,747 +0.16(+2.89%)
May 28, 2019 5.850 5.950 5.520 5.540 77,430 -0.29(-4.97%)
May 24, 2019 5.650 5.953 5.650 5.830 46,200 +0.18(+3.19%)
May 23, 2019 6.210 6.280 5.600 5.650 86,661 -0.60(-9.60%)
May 22, 2019 6.520 6.550 6.180 6.250 118,335 -0.33(-5.02%)
May 21, 2019 6.470 6.701 6.440 6.580 136,742 -0.03(-0.45%)
May 20, 2019 6.400 6.640 6.400 6.610 68,277 +0.20(+3.12%)
May 17, 2019 6.410 6.700 6.400 6.410 147,400 +0.06(+0.94%)
May 16, 2019 6.580 6.770 6.300 6.350 181,959 -0.30(-4.51%)
May 15, 2019 6.590 6.740 6.500 6.650 105,596 +0.12(+1.84%)
May 14, 2019 6.290 6.750 6.290 6.530 165,274 +0.24(+3.82%)
May 13, 2019 6.210 6.400 6.200 6.290 97,571 +0.08(+1.29%)
May 10, 2019 6.160 6.400 6.150 6.210 126,500 +0.07(+1.14%)
May 09, 2019 6.090 6.170 6.040 6.140 78,544 +0.03(+0.49%)
May 08, 2019 6.050 6.190 6.050 6.110 78,355 +0.11(+1.83%)
May 07, 2019 6.010 6.490 6.000 6.000 246,583 +0.00(+0.00%)
May 06, 2019 6.100 6.100 5.950 6.000 41,487 -0.16(-2.60%)
May 03, 2019 6.070 6.200 6.040 6.160 43,400 +0.11(+1.82%)
May 02, 2019 5.970 6.090 5.970 6.050 22,394 +0.03(+0.50%)
May 01, 2019 5.890 6.100 5.820 6.020 45,547 +0.14(+2.38%)
Apr 30, 2019 6.190 6.190 5.880 5.880 92,216 -0.31(-5.01%)
Apr 29, 2019 5.900 6.200 5.780 6.190 70,506 +0.37(+6.36%)
Apr 26, 2019 5.730 5.960 5.700 5.820 64,800 +0.11(+1.93%)
Apr 25, 2019 5.660 6.080 5.660 5.710 193,650 +0.05(+0.88%)
Apr 24, 2019 5.580 5.720 5.570 5.660 22,668 +0.09(+1.62%)
Apr 23, 2019 5.460 5.650 5.420 5.570 40,703 +0.07(+1.27%)
Apr 22, 2019 5.450 5.708 5.430 5.500 38,484 +0.00(+0.00%)
Apr 18, 2019 5.380 5.550 5.300 5.500 55,700 +0.04(+0.73%)
Apr 17, 2019 5.730 5.820 5.370 5.460 90,466 -0.27(-4.71%)
Apr 16, 2019 5.460 5.900 5.460 5.730 88,483 +0.36(+6.70%)
Apr 15, 2019 5.360 5.612 5.300 5.370 89,677 -0.08(-1.47%)
Apr 12, 2019 5.450 5.546 5.350 5.450 54,600 +0.01(+0.18%)
Apr 11, 2019 5.700 5.800 5.350 5.440 76,803 -0.23(-4.06%)
Apr 10, 2019 5.720 5.840 5.500 5.670 50,686 -0.12(-2.07%)
Apr 09, 2019 5.700 6.060 5.690 5.790 137,063 +0.08(+1.40%)
Apr 08, 2019 5.760 5.823 5.650 5.710 55,628 +0.00(+0.00%)
Apr 05, 2019 5.930 5.940 5.690 5.710 104,600 -0.27(-4.52%)
Apr 04, 2019 5.810 6.060 5.640 5.980 105,609 +0.18(+3.10%)
Apr 03, 2019 5.830 5.930 5.550 5.800 118,842 -0.01(-0.17%)
Apr 02, 2019 5.900 5.910 5.630 5.810 114,930 -0.22(-3.65%)
Apr 01, 2019 5.900 6.390 5.860 6.030 188,554 +0.33(+5.79%)
Mar 29, 2019 5.850 6.137 5.550 5.700 107,100 -0.12(-2.06%)
Mar 28, 2019 5.860 5.890 5.638 5.820 122,322 -0.07(-1.19%)
Mar 27, 2019 6.030 6.240 5.550 5.890 139,746 -0.11(-1.83%)
Mar 26, 2019 6.210 6.320 5.910 6.000 137,324 -0.18(-2.91%)
Mar 25, 2019 6.210 6.360 6.130 6.180 78,035 -0.07(-1.12%)
Mar 22, 2019 6.670 6.680 6.120 6.250 82,400 -0.41(-6.16%)
Mar 21, 2019 6.730 7.000 6.640 6.660 67,845 -0.07(-1.04%)
Mar 20, 2019 6.680 6.969 6.550 6.730 182,091 +0.04(+0.60%)
Mar 19, 2019 6.430 6.750 6.300 6.690 129,839 +0.27(+4.21%)
Mar 18, 2019 6.694 6.694 6.230 6.420 118,503 +0.02(+0.31%)
Mar 15, 2019 6.200 6.500 6.010 6.400 226,100 +0.17(+2.73%)
Mar 14, 2019 6.100 6.250 6.000 6.230 182,838 +0.13(+2.13%)
Mar 13, 2019 6.280 6.319 6.050 6.100 128,694 -0.16(-2.56%)
Mar 12, 2019 6.280 6.370 6.200 6.260 38,593 -0.04(-0.63%)
Mar 11, 2019 6.260 6.389 6.140 6.300 60,038 +0.10(+1.61%)
Mar 08, 2019 6.130 6.300 5.850 6.200 152,700 +0.00(+0.00%)
Mar 07, 2019 6.300 6.490 5.960 6.200 216,547 -0.09(-1.43%)
Mar 06, 2019 6.800 6.940 6.250 6.290 202,621 -0.36(-5.41%)
Mar 05, 2019 6.670 6.811 6.514 6.650 134,971 +0.00(+0.00%)
Mar 04, 2019 7.000 7.108 6.540 6.650 208,155 -0.34(-4.86%)
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.