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 (%)
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%)
Mar 01, 2019 7.370 7.550 6.960 6.990 107,000 -0.12(-1.69%)
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%)
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.