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 (%)
Nov 19, 2020 0.4590 0.4590 0.4590 0 -0.07(-14.03%)
Nov 18, 2020 0.5500 0.5500 0.5100 0.5339 183,404 -0.01(-2.52%)
Nov 17, 2020 0.5400 0.5600 0.5227 0.5477 136,355 +0.00(+0.51%)
Nov 16, 2020 0.5200 0.5450 0.4850 0.5449 251,679 +0.02(+3.63%)
Nov 13, 2020 0.5039 0.5270 0.4860 0.5258 240,800 +0.03(+5.16%)
Nov 12, 2020 0.5100 0.5100 0.4700 0.5000 303,195 -0.02(-3.72%)
Nov 11, 2020 0.5367 0.5399 0.5027 0.5193 405,001 -0.01(-2.02%)
Nov 10, 2020 0.5600 0.5600 0.5100 0.5300 198,510 -0.01(-2.41%)
Nov 09, 2020 0.5880 0.6200 0.5150 0.5431 671,961 -0.02(-4.16%)
Nov 06, 2020 0.5700 0.6693 0.5519 0.5667 2,353,100 -0.03(-4.74%)
Nov 05, 2020 0.5600 0.6949 0.5301 0.5949 5,807,062 +0.17(+40.84%)
Nov 04, 2020 0.5150 0.5298 0.4101 0.4224 974,244 -0.10(-18.77%)
Nov 03, 2020 0.5500 0.5700 0.4900 0.5200 277,604 -0.03(-4.59%)
Nov 02, 2020 0.5968 0.6085 0.5450 0.5450 312,243 -0.04(-6.69%)
Oct 30, 2020 0.6272 0.6272 0.5500 0.5841 312,600 -0.04(-7.14%)
Oct 29, 2020 0.7192 0.7300 0.6100 0.6290 591,747 -0.11(-15.00%)
Oct 28, 2020 0.8900 0.8900 0.7300 0.7400 1,420,687 -0.16(-17.62%)
Oct 27, 2020 0.7600 0.9249 0.7355 0.8983 3,715,212 +0.10(+13.06%)
Oct 26, 2020 0.6500 0.8240 0.5801 0.7945 5,300,528 +0.07(+8.96%)
Oct 23, 2020 0.4900 1.040 0.4600 0.7292 45,929,704 +0.26(+55.15%)
Oct 22, 2020 0.4800 0.4800 0.4600 0.4700 111,238 -0.02(-4.08%)
Oct 21, 2020 0.4800 0.5000 0.4700 0.4900 68,273 +0.01(+1.62%)
Oct 20, 2020 0.5237 0.5500 0.4706 0.4822 197,414 -0.01(-1.59%)
Oct 19, 2020 0.5800 0.5800 0.4700 0.4900 274,373 -0.09(-15.78%)
Oct 16, 2020 0.5300 0.5901 0.5300 0.5818 78,600 +0.03(+5.78%)
Oct 15, 2020 0.5700 0.5800 0.5400 0.5500 83,628 +0.01(+1.48%)
Oct 14, 2020 0.6200 0.6200 0.5801 0.5420 38,557 -0.08(-12.58%)
Oct 13, 2020 0.6144 0.6245 0.5601 0.6200 103,853 +0.01(+1.64%)
Oct 12, 2020 0.6000 0.6400 0.5600 0.6100 327,769 +0.02(+3.41%)
Oct 09, 2020 0.5500 0.6500 0.5500 0.5899 205,500 +0.05(+9.24%)
Oct 08, 2020 0.5393 0.5700 0.5105 0.5400 57,430 +0.01(+1.89%)
Oct 07, 2020 0.5238 0.5639 0.5100 0.5300 45,582 -0.01(-1.87%)
Oct 06, 2020 0.5561 0.5800 0.5300 0.5401 58,419 -0.01(-0.92%)
Oct 05, 2020 0.5250 0.5900 0.5051 0.5451 220,105 -0.05(-8.69%)
Oct 02, 2020 0.5362 0.6000 0.5100 0.5970 193,200 +0.01(+2.02%)
Oct 01, 2020 0.6100 0.6500 0.5600 0.5852 388,177 -0.01(-2.47%)
Sep 30, 2020 0.4700 0.7300 0.4700 0.6000 848,815 +0.13(+27.66%)
Sep 29, 2020 0.5200 0.5200 0.4500 0.4700 224,559 -0.02(-4.08%)
Sep 28, 2020 0.6000 0.6100 0.4600 0.4900 686,414 -0.09(-15.12%)
Sep 25, 2020 0.6000 0.6000 0.5606 0.5773 147,300 -0.04(-6.68%)
Sep 24, 2020 0.6120 0.6250 0.5523 0.6186 149,633 -0.02(-3.85%)
Sep 23, 2020 0.6959 0.6959 0.6190 0.6434 57,541 -0.04(-5.99%)
Sep 22, 2020 0.6589 0.6900 0.6460 0.6844 42,540 +0.03(+3.92%)
Sep 21, 2020 0.6799 0.6999 0.6361 0.6586 40,872 -0.03(-4.52%)
Sep 18, 2020 0.7000 0.7000 0.6507 0.6898 124,600 -0.01(-0.75%)
Sep 17, 2020 0.6800 0.7050 0.6572 0.6950 47,709 +0.01(+2.21%)
Sep 16, 2020 0.6500 0.7100 0.6305 0.6800 198,545 +0.03(+4.62%)
Sep 15, 2020 0.6500 0.6600 0.6200 0.6500 103,045 -0.01(-1.59%)
Sep 14, 2020 0.6600 0.6694 0.6450 0.6605 93,208 -0.01(-0.92%)
Sep 11, 2020 0.6877 0.6877 0.6500 0.6666 47,400 -0.02(-3.07%)
Sep 10, 2020 0.6900 0.6900 0.6535 0.6877 74,470 +0.01(+1.40%)
Sep 09, 2020 0.6900 0.6900 0.6602 0.6782 57,470 -0.00(-0.26%)
Sep 08, 2020 0.6900 0.6900 0.6600 0.6800 54,346 -0.00(-0.13%)
Sep 04, 2020 0.7298 0.7298 0.6531 0.6809 129,100 -0.06(-7.82%)
Sep 03, 2020 0.7117 0.7450 0.6530 0.7387 217,653 +0.04(+5.53%)
Sep 02, 2020 0.7300 0.7445 0.6800 0.7000 89,747 -0.03(-4.10%)
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.