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 30, 2019 4.640 4.640 4.165 4.280 108,000 -0.36(-7.76%)
Aug 29, 2019 4.350 4.650 4.310 4.640 85,617 +0.35(+8.16%)
Aug 28, 2019 4.250 4.430 4.220 4.290 40,256 -0.01(-0.23%)
Aug 27, 2019 4.390 4.440 4.270 4.300 86,886 -0.09(-2.05%)
Aug 26, 2019 4.330 4.500 4.322 4.390 21,826 +0.10(+2.33%)
Aug 23, 2019 4.400 4.470 4.200 4.290 66,000 -0.11(-2.50%)
Aug 22, 2019 4.530 4.600 4.370 4.400 65,652 -0.13(-2.87%)
Aug 21, 2019 4.600 4.623 4.500 4.530 76,128 -0.03(-0.66%)
Aug 20, 2019 4.630 4.700 4.452 4.560 81,932 -0.17(-3.59%)
Aug 19, 2019 4.900 4.900 4.550 4.730 69,787 -0.11(-2.27%)
Aug 16, 2019 4.590 4.920 4.550 4.840 74,400 +0.29(+6.37%)
Aug 15, 2019 4.900 4.900 4.510 4.550 67,813 -0.38(-7.71%)
Aug 14, 2019 5.080 5.140 4.800 4.930 102,557 -0.21(-4.09%)
Aug 13, 2019 5.040 5.140 4.800 5.140 47,360 +0.09(+1.78%)
Aug 12, 2019 5.030 5.200 4.686 5.050 49,757 +0.03(+0.60%)
Aug 09, 2019 4.990 5.194 4.890 5.020 81,300 +0.06(+1.21%)
Aug 08, 2019 4.940 5.070 4.850 4.960 62,189 +0.18(+3.77%)
Aug 07, 2019 4.810 4.870 4.520 4.780 38,595 +0.01(+0.21%)
Aug 06, 2019 4.450 4.880 4.400 4.770 68,997 +0.33(+7.43%)
Aug 05, 2019 4.660 4.684 4.420 4.440 69,169 -0.21(-4.52%)
Aug 02, 2019 4.550 4.931 4.550 4.650 50,200 +0.09(+1.97%)
Aug 01, 2019 4.660 4.907 4.500 4.560 63,766 -0.13(-2.77%)
Jul 31, 2019 4.750 5.150 4.610 4.690 56,592 -0.10(-2.09%)
Jul 30, 2019 4.650 4.898 4.650 4.790 39,461 +0.13(+2.79%)
Jul 29, 2019 4.740 4.890 4.620 4.660 38,248 -0.06(-1.27%)
Jul 26, 2019 4.920 5.015 4.680 4.720 80,300 -0.23(-4.65%)
Jul 25, 2019 5.000 5.230 4.900 4.950 81,366 -0.11(-2.17%)
Jul 24, 2019 5.180 5.300 4.900 5.060 115,368 -0.09(-1.75%)
Jul 23, 2019 5.270 5.388 5.010 5.150 68,566 -0.08(-1.53%)
Jul 22, 2019 5.130 5.380 5.000 5.230 75,240 +0.15(+2.95%)
Jul 19, 2019 5.400 5.700 4.990 5.080 196,200 +0.09(+1.80%)
Jul 18, 2019 5.200 5.251 4.960 4.990 61,017 -0.18(-3.48%)
Jul 17, 2019 5.200 5.360 4.820 5.170 149,377 +0.02(+0.39%)
Jul 16, 2019 5.280 5.390 5.120 5.150 44,173 -0.16(-3.01%)
Jul 15, 2019 5.450 5.540 5.010 5.310 79,074 -0.16(-2.93%)
Jul 12, 2019 5.730 5.761 5.405 5.470 57,200 -0.18(-3.19%)
Jul 11, 2019 5.710 5.785 5.550 5.650 55,226 -0.10(-1.74%)
Jul 10, 2019 5.750 5.850 5.710 5.750 22,803 +0.03(+0.52%)
Jul 09, 2019 5.850 5.868 5.710 5.720 28,006 -0.13(-2.22%)
Jul 08, 2019 5.790 5.890 5.650 5.850 40,472 +0.10(+1.74%)
Jul 05, 2019 5.760 5.890 5.720 5.750 27,100 -0.09(-1.54%)
Jul 03, 2019 5.990 5.990 5.600 5.840 29,200 -0.07(-1.18%)
Jul 02, 2019 6.100 6.140 5.710 5.910 98,806 -0.19(-3.11%)
Jul 01, 2019 5.720 6.120 5.680 6.100 85,394 +0.40(+7.02%)
Jun 28, 2019 5.720 5.930 5.640 5.700 888,200 -0.04(-0.70%)
Jun 27, 2019 5.750 5.930 5.520 5.740 143,785 +0.05(+0.88%)
Jun 26, 2019 5.530 5.870 5.530 5.690 130,122 +0.19(+3.45%)
Jun 25, 2019 5.140 5.627 5.140 5.500 57,959 +0.42(+8.27%)
Jun 24, 2019 5.980 6.081 5.080 5.080 105,806 -0.90(-15.05%)
Jun 21, 2019 6.080 6.200 5.950 5.980 166,200 -0.05(-0.83%)
Jun 20, 2019 6.060 6.430 6.020 6.030 138,189 -0.01(-0.17%)
Jun 19, 2019 5.890 6.280 5.890 6.040 112,901 +0.11(+1.85%)
Jun 18, 2019 5.500 5.990 5.500 5.930 87,988 +0.41(+7.43%)
Jun 17, 2019 5.420 5.760 5.420 5.520 98,410 +0.16(+2.99%)
Jun 14, 2019 5.220 5.400 5.220 5.360 35,200 +0.13(+2.49%)
Jun 13, 2019 5.550 5.590 5.140 5.230 44,416 -0.22(-4.04%)
Jun 12, 2019 5.080 5.630 5.050 5.450 139,627 +0.44(+8.78%)
Jun 11, 2019 4.812 5.110 4.812 5.010 78,670 +0.16(+3.30%)
Jun 10, 2019 4.750 5.140 4.750 4.850 147,756 +0.12(+2.54%)
Jun 07, 2019 4.950 5.070 4.610 4.730 122,700 -0.19(-3.86%)
Jun 06, 2019 5.180 5.260 4.850 4.920 79,558 -0.26(-5.02%)
Jun 05, 2019 5.590 5.690 5.150 5.180 142,138 -0.41(-7.33%)
Jun 04, 2019 5.630 5.710 5.500 5.590 61,446 -0.01(-0.18%)
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.