Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
3.510
3.950
3.480
3.800
41,775
+0.29(+8.26%)
May 30, 2018
3.700
3.700
3.510
3.510
11,203
-0.20(-5.39%)
May 29, 2018
3.680
3.710
3.510
3.710
18,286
+0.07(+1.92%)
May 25, 2018
3.640
3.640
3.640
0
+0.11(+3.12%)
May 24, 2018
3.720
3.808
3.510
3.530
9,971
-0.16(-4.34%)
May 23, 2018
3.700
3.720
3.648
3.690
7,332
-0.11(-2.89%)
May 22, 2018
3.820
3.856
3.750
3.800
9,512
-0.18(-4.52%)
May 21, 2018
3.920
3.990
3.840
3.980
11,723
+0.06(+1.48%)
May 18, 2018
3.987
3.987
3.810
3.922
14,713
+0.00(+0.05%)
May 17, 2018
4.045
4.077
3.900
3.920
7,256
-0.06(-1.51%)
May 16, 2018
3.940
4.070
3.940
3.980
19,005
+0.08(+2.05%)
May 15, 2018
3.987
3.989
3.892
3.900
6,114
+0.02(+0.52%)
May 14, 2018
3.900
3.900
3.840
3.880
15,130
+0.12(+3.19%)
May 11, 2018
3.645
3.815
3.627
3.760
11,013
+0.12(+3.30%)
May 10, 2018
3.650
3.690
3.600
3.640
8,123
-0.04(-1.09%)
May 09, 2018
3.600
3.702
3.600
3.680
3,781
+0.06(+1.66%)
May 08, 2018
3.600
3.667
3.600
3.620
2,644
-0.18(-4.74%)
May 07, 2018
3.889
3.889
3.620
3.800
8,696
+0.11(+2.98%)
May 03, 2018
3.690
3.690
3.690
141
+0.00(+0.00%)
May 02, 2018
3.779
3.782
3.651
3.690
4,324
+0.09(+2.50%)
May 01, 2018
3.560
3.589
3.560
3.600
11,060
+0.04(+1.12%)
Apr 30, 2018
3.550
3.570
3.550
3.560
4,934
+0.03(+0.78%)
Apr 27, 2018
3.500
3.550
3.500
3.533
9,319
-0.01(-0.21%)
Apr 26, 2018
3.535
3.560
3.535
3.540
3,527
+0.08(+2.31%)
Apr 25, 2018
3.533
3.533
3.460
3.460
11,085
+0.02(+0.58%)
Apr 24, 2018
3.600
3.600
3.440
3.440
3,694
-0.26(-7.03%)
Apr 23, 2018
3.900
3.900
3.480
3.700
15,653
-0.25(-6.33%)
Apr 20, 2018
3.990
3.990
3.944
3.950
2,989
-0.02(-0.50%)
Apr 19, 2018
3.950
3.970
3.950
3.970
961
+0.02(+0.50%)
Apr 18, 2018
3.800
3.969
3.800
3.950
3,328
-0.02(-0.39%)
Apr 17, 2018
3.966
3.966
3.966
3.966
519
+0.03(+0.65%)
Apr 16, 2018
3.952
3.952
3.940
3.940
1,418
+0.01(+0.26%)
Apr 13, 2018
3.960
3.960
3.925
3.930
4,402
-0.06(-1.50%)
Apr 12, 2018
3.978
3.990
3.978
3.990
1,381
+0.03(+0.76%)
Apr 11, 2018
3.950
3.960
3.950
3.960
526
+0.01(+0.25%)
Apr 10, 2018
3.900
4.092
3.808
3.950
3,913
+0.11(+2.86%)
Apr 09, 2018
3.880
3.940
3.800
3.840
8,724
-0.09(-2.29%)
Apr 06, 2018
3.950
3.950
3.876
3.930
31,516
-0.08(-2.00%)
Apr 05, 2018
4.081
4.081
4.010
4.010
5,709
-0.09(-2.20%)
Apr 04, 2018
4.050
4.140
4.050
4.100
2,470
+0.04(+0.99%)
Apr 03, 2018
4.135
4.190
4.058
4.060
35,651
-0.09(-2.13%)
Apr 02, 2018
4.171
4.171
4.051
4.149
2,327
-0.00(-0.04%)
Mar 29, 2018
4.150
4.150
4.150
0
+0.04(+0.98%)
Mar 28, 2018
4.340
4.340
4.100
4.110
7,354
-0.23(-5.34%)
Mar 27, 2018
4.350
4.350
4.342
4.342
1,336
+0.21(+5.13%)
Mar 26, 2018
4.150
4.260
4.130
4.130
7,450
+0.00(+0.00%)
Mar 23, 2018
4.270
4.300
4.130
4.130
20,470
-0.17(-3.95%)
Mar 22, 2018
4.490
4.600
4.110
4.300
60,673
-0.18(-4.04%)
Mar 21, 2018
4.280
4.590
4.078
4.481
91,235
+0.48(+12.03%)
Mar 20, 2018
4.013
4.115
3.998
4.000
10,114
-0.05(-1.20%)
Mar 19, 2018
4.360
4.360
4.049
4.049
545
-0.24(-5.63%)
Mar 16, 2018
4.190
4.350
4.070
4.290
6,524
+0.17(+4.12%)
Mar 15, 2018
4.030
4.120
4.030
4.120
1,260
+0.06(+1.49%)
Mar 14, 2018
4.020
4.073
4.020
4.060
7,944
+0.04(+1.00%)
Mar 13, 2018
4.240
4.240
3.970
4.020
9,333
+0.06(+1.52%)
Mar 12, 2018
4.140
4.160
3.790
3.960
31,175
-0.18(-4.35%)
Mar 09, 2018
4.260
4.380
4.000
4.140
41,537
-0.13(-3.04%)
Mar 08, 2018
4.160
4.465
4.150
4.270
29,669
+0.33(+8.38%)
Mar 07, 2018
4.300
4.526
3.888
3.940
33,161
-0.37(-8.58%)
Mar 06, 2018
4.300
4.450
4.300
4.310
5,213
-0.18(-4.01%)
Mar 05, 2018
4.450
4.500
4.420
4.490
4,767
+0.07(+1.58%)
Mar 02, 2018
4.310
4.420
4.310
4.420
592
+0.10(+2.31%)
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
.