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, 2019 7.220 7.240 6.900 7.110 116,029 -0.12(-1.66%)
Feb 27, 2019 7.290 7.310 7.030 7.230 67,639 -0.02(-0.28%)
Feb 26, 2019 7.310 7.340 7.050 7.250 89,654 -0.11(-1.49%)
Feb 25, 2019 7.610 7.640 7.260 7.360 90,375 -0.22(-2.90%)
Feb 22, 2019 7.800 7.800 7.540 7.580 87,800 -0.24(-3.07%)
Feb 21, 2019 7.890 7.970 7.610 7.820 84,328 -0.08(-1.01%)
Feb 20, 2019 7.820 8.110 7.780 7.900 131,231 +0.14(+1.80%)
Feb 19, 2019 7.870 8.050 7.650 7.760 148,528 -0.07(-0.89%)
Feb 15, 2019 7.950 8.000 7.650 7.830 125,900 -0.06(-0.76%)
Feb 14, 2019 7.960 8.370 7.550 7.890 361,460 -0.17(-2.11%)
Feb 13, 2019 8.010 9.280 7.700 8.060 2,572,068 +0.79(+10.87%)
Feb 12, 2019 7.350 7.660 7.160 7.270 132,569 -0.05(-0.68%)
Feb 11, 2019 6.980 7.500 6.820 7.320 133,402 +0.42(+6.09%)
Feb 08, 2019 6.760 7.050 6.500 6.900 128,000 +0.12(+1.77%)
Feb 07, 2019 7.250 7.340 6.580 6.780 170,835 -0.54(-7.38%)
Feb 06, 2019 7.410 7.490 7.110 7.320 92,122 -0.15(-2.01%)
Feb 05, 2019 7.700 7.901 7.110 7.470 215,377 -0.23(-2.99%)
Feb 04, 2019 7.660 8.110 7.500 7.700 260,775 +0.04(+0.52%)
Feb 01, 2019 7.820 8.380 7.500 7.660 495,800 +0.06(+0.79%)
Jan 31, 2019 7.100 7.840 7.100 7.600 401,046 +0.50(+7.04%)
Jan 30, 2019 7.050 7.733 7.010 7.100 215,905 -0.02(-0.28%)
Jan 29, 2019 7.720 7.750 6.901 7.120 337,038 -0.60(-7.77%)
Jan 28, 2019 6.650 7.750 6.550 7.720 545,435 +1.06(+15.92%)
Jan 25, 2019 6.720 6.730 6.500 6.660 78,900 -0.07(-1.04%)
Jan 24, 2019 6.440 6.850 6.440 6.730 117,163 +0.29(+4.50%)
Jan 23, 2019 6.660 7.040 6.360 6.440 115,526 -0.15(-2.28%)
Jan 22, 2019 6.610 6.800 6.370 6.590 107,992 -0.13(-1.93%)
Jan 18, 2019 6.560 6.720 6.400 6.720 68,100 +0.16(+2.44%)
Jan 17, 2019 6.450 7.780 6.210 6.560 347,690 +0.04(+0.61%)
Jan 16, 2019 6.600 6.690 6.410 6.520 82,368 -0.08(-1.21%)
Jan 15, 2019 6.890 7.030 6.160 6.600 278,577 -0.29(-4.21%)
Jan 14, 2019 7.350 7.910 6.630 6.890 975,670 +0.35(+5.35%)
Jan 11, 2019 5.550 7.050 5.520 6.540 510,700 +0.97(+17.41%)
Jan 10, 2019 5.520 5.850 5.220 5.570 133,216 +0.01(+0.18%)
Jan 09, 2019 5.160 5.700 4.960 5.560 152,391 +0.41(+7.96%)
Jan 08, 2019 5.160 5.160 4.940 5.150 107,363 -0.02(-0.39%)
Jan 07, 2019 5.190 5.430 4.980 5.170 112,327 +0.00(+0.00%)
Jan 04, 2019 5.650 5.650 5.120 5.170 83,500 -0.44(-7.84%)
Jan 03, 2019 5.500 5.680 5.490 5.610 86,286 +0.03(+0.54%)
Jan 02, 2019 5.700 5.700 5.500 5.580 40,218 -0.14(-2.45%)
Dec 31, 2018 5.820 6.015 5.500 5.720 106,600 +0.08(+1.42%)
Dec 28, 2018 5.220 5.690 5.060 5.640 88,600 +0.47(+9.09%)
Dec 27, 2018 4.590 5.400 4.510 5.170 161,878 +0.47(+10.00%)
Dec 26, 2018 5.450 5.700 4.400 4.700 241,651 -0.72(-13.28%)
Dec 24, 2018 6.280 6.280 5.360 5.420 94,300 -0.92(-14.51%)
Dec 21, 2018 6.660 6.670 5.820 6.340 143,200 -0.31(-4.66%)
Dec 20, 2018 6.740 6.830 6.380 6.650 101,297 -0.07(-1.04%)
Dec 19, 2018 6.600 6.892 6.500 6.720 52,545 +0.18(+2.75%)
Dec 18, 2018 6.800 6.860 6.430 6.540 68,799 -0.23(-3.40%)
Dec 17, 2018 6.300 6.830 6.250 6.770 125,462 +0.41(+6.45%)
Dec 14, 2018 6.280 6.470 6.260 6.360 30,600 +0.03(+0.47%)
Dec 13, 2018 6.470 6.600 6.330 6.330 60,684 -0.03(-0.47%)
Dec 12, 2018 6.280 6.550 6.250 6.360 34,092 +0.11(+1.76%)
Dec 11, 2018 6.400 6.470 6.100 6.250 128,307 -0.15(-2.34%)
Dec 10, 2018 6.600 6.770 6.250 6.400 104,135 -0.21(-3.18%)
Dec 07, 2018 6.610 6.810 6.500 6.610 80,400 -0.01(-0.15%)
Dec 06, 2018 6.770 6.818 6.520 6.620 78,158 -0.26(-3.78%)
Dec 04, 2018 6.850 7.050 6.750 6.880 70,900 +0.08(+1.18%)
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.