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, 2019
5.820
5.840
5.500
5.530
74,400
-0.32(-5.47%)
May 30, 2019
5.720
5.910
5.720
5.850
56,253
+0.15(+2.63%)
May 29, 2019
5.550
5.830
5.550
5.700
53,747
+0.16(+2.89%)
May 28, 2019
5.850
5.950
5.520
5.540
77,430
-0.29(-4.97%)
May 24, 2019
5.650
5.953
5.650
5.830
46,200
+0.18(+3.19%)
May 23, 2019
6.210
6.280
5.600
5.650
86,661
-0.60(-9.60%)
May 22, 2019
6.520
6.550
6.180
6.250
118,335
-0.33(-5.02%)
May 21, 2019
6.470
6.701
6.440
6.580
136,742
-0.03(-0.45%)
May 20, 2019
6.400
6.640
6.400
6.610
68,277
+0.20(+3.12%)
May 17, 2019
6.410
6.700
6.400
6.410
147,400
+0.06(+0.94%)
May 16, 2019
6.580
6.770
6.300
6.350
181,959
-0.30(-4.51%)
May 15, 2019
6.590
6.740
6.500
6.650
105,596
+0.12(+1.84%)
May 14, 2019
6.290
6.750
6.290
6.530
165,274
+0.24(+3.82%)
May 13, 2019
6.210
6.400
6.200
6.290
97,571
+0.08(+1.29%)
May 10, 2019
6.160
6.400
6.150
6.210
126,500
+0.07(+1.14%)
May 09, 2019
6.090
6.170
6.040
6.140
78,544
+0.03(+0.49%)
May 08, 2019
6.050
6.190
6.050
6.110
78,355
+0.11(+1.83%)
May 07, 2019
6.010
6.490
6.000
6.000
246,583
+0.00(+0.00%)
May 06, 2019
6.100
6.100
5.950
6.000
41,487
-0.16(-2.60%)
May 03, 2019
6.070
6.200
6.040
6.160
43,400
+0.11(+1.82%)
May 02, 2019
5.970
6.090
5.970
6.050
22,394
+0.03(+0.50%)
May 01, 2019
5.890
6.100
5.820
6.020
45,547
+0.14(+2.38%)
Apr 30, 2019
6.190
6.190
5.880
5.880
92,216
-0.31(-5.01%)
Apr 29, 2019
5.900
6.200
5.780
6.190
70,506
+0.37(+6.36%)
Apr 26, 2019
5.730
5.960
5.700
5.820
64,800
+0.11(+1.93%)
Apr 25, 2019
5.660
6.080
5.660
5.710
193,650
+0.05(+0.88%)
Apr 24, 2019
5.580
5.720
5.570
5.660
22,668
+0.09(+1.62%)
Apr 23, 2019
5.460
5.650
5.420
5.570
40,703
+0.07(+1.27%)
Apr 22, 2019
5.450
5.708
5.430
5.500
38,484
+0.00(+0.00%)
Apr 18, 2019
5.380
5.550
5.300
5.500
55,700
+0.04(+0.73%)
Apr 17, 2019
5.730
5.820
5.370
5.460
90,466
-0.27(-4.71%)
Apr 16, 2019
5.460
5.900
5.460
5.730
88,483
+0.36(+6.70%)
Apr 15, 2019
5.360
5.612
5.300
5.370
89,677
-0.08(-1.47%)
Apr 12, 2019
5.450
5.546
5.350
5.450
54,600
+0.01(+0.18%)
Apr 11, 2019
5.700
5.800
5.350
5.440
76,803
-0.23(-4.06%)
Apr 10, 2019
5.720
5.840
5.500
5.670
50,686
-0.12(-2.07%)
Apr 09, 2019
5.700
6.060
5.690
5.790
137,063
+0.08(+1.40%)
Apr 08, 2019
5.760
5.823
5.650
5.710
55,628
+0.00(+0.00%)
Apr 05, 2019
5.930
5.940
5.690
5.710
104,600
-0.27(-4.52%)
Apr 04, 2019
5.810
6.060
5.640
5.980
105,609
+0.18(+3.10%)
Apr 03, 2019
5.830
5.930
5.550
5.800
118,842
-0.01(-0.17%)
Apr 02, 2019
5.900
5.910
5.630
5.810
114,930
-0.22(-3.65%)
Apr 01, 2019
5.900
6.390
5.860
6.030
188,554
+0.33(+5.79%)
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%)
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
.