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 29, 2020
1.670
1.820
1.610
1.680
402,400
+0.02(+1.20%)
May 28, 2020
1.750
1.840
1.630
1.660
255,862
-0.09(-5.14%)
May 27, 2020
1.690
1.780
1.620
1.750
290,678
+0.11(+6.71%)
May 26, 2020
1.610
1.700
1.610
1.640
250,935
+0.02(+1.23%)
May 22, 2020
1.600
1.690
1.510
1.620
210,200
+0.03(+1.89%)
May 21, 2020
1.570
1.640
1.500
1.590
102,742
-0.01(-0.63%)
May 20, 2020
1.530
1.670
1.470
1.600
205,613
+0.05(+3.23%)
May 19, 2020
1.600
1.614
1.470
1.550
89,459
-0.04(-2.52%)
May 18, 2020
1.500
1.650
1.490
1.590
185,454
+0.12(+8.16%)
May 15, 2020
1.470
1.500
1.390
1.470
48,000
+0.00(+0.00%)
May 14, 2020
1.450
1.500
1.410
1.470
102,845
-0.01(-0.68%)
May 13, 2020
1.500
1.550
1.350
1.480
213,313
-0.04(-2.63%)
May 12, 2020
1.550
1.580
1.490
1.520
150,696
+0.01(+0.66%)
May 11, 2020
1.560
1.560
1.490
1.510
120,742
-0.06(-3.82%)
May 08, 2020
1.440
1.580
1.415
1.570
254,000
+0.12(+8.28%)
May 07, 2020
1.490
1.520
1.420
1.450
179,704
-0.07(-4.61%)
May 06, 2020
1.610
1.720
1.480
1.520
313,174
-0.09(-5.59%)
May 05, 2020
1.720
1.770
1.570
1.610
686,057
-0.10(-5.85%)
May 04, 2020
1.780
1.850
1.650
1.710
1,283,317
+0.13(+8.23%)
May 01, 2020
1.600
1.640
1.500
1.580
143,400
-0.07(-4.24%)
Apr 30, 2020
1.660
1.697
1.610
1.650
129,205
-0.01(-0.60%)
Apr 29, 2020
1.720
1.750
1.620
1.660
187,979
-0.08(-4.60%)
Apr 28, 2020
1.770
1.780
1.630
1.740
505,306
+0.12(+7.41%)
Apr 27, 2020
1.650
1.660
1.590
1.620
115,348
+0.00(+0.00%)
Apr 24, 2020
1.620
1.710
1.570
1.620
202,100
+0.01(+0.62%)
Apr 23, 2020
1.670
1.690
1.570
1.610
145,066
-0.10(-5.85%)
Apr 22, 2020
1.590
1.750
1.560
1.710
164,235
+0.03(+1.79%)
Apr 21, 2020
1.660
1.720
1.450
1.680
365,630
+0.02(+1.20%)
Apr 20, 2020
1.710
1.760
1.550
1.660
336,917
+0.00(+0.00%)
Apr 17, 2020
1.730
1.842
1.610
1.660
350,900
+0.01(+0.61%)
Apr 16, 2020
1.640
1.670
1.520
1.650
252,889
+0.00(+0.00%)
Apr 15, 2020
1.650
1.740
1.610
1.650
375,555
-0.05(-2.94%)
Apr 14, 2020
1.880
1.900
1.670
1.700
538,953
-0.18(-9.57%)
Apr 13, 2020
1.810
2.050
1.800
1.880
1,002,713
-0.04(-2.08%)
Apr 09, 2020
1.740
1.940
1.550
1.920
2,303,400
+0.02(+1.05%)
Apr 08, 2020
2.220
2.400
1.800
1.900
9,134,972
-0.80(-29.63%)
Apr 07, 2020
1.000
2.740
1.000
2.700
34,149,480
+1.98(+275.00%)
Apr 06, 2020
0.6420
0.7200
0.6405
0.7200
93,628
+0.10(+16.32%)
Apr 03, 2020
0.7000
0.7194
0.6100
0.6190
61,600
-0.08(-11.57%)
Apr 02, 2020
0.7000
0.7900
0.6700
0.7000
87,684
+0.03(+4.48%)
Apr 01, 2020
0.8000
0.8200
0.6654
0.6700
127,953
-0.03(-4.29%)
Mar 31, 2020
0.9720
0.9720
0.6500
0.7000
201,323
-0.26(-26.95%)
Mar 30, 2020
1.080
1.090
0.9000
0.9583
63,389
-0.07(-6.96%)
Mar 27, 2020
1.190
1.190
1.030
1.030
70,900
-0.20(-16.26%)
Mar 26, 2020
1.290
1.340
1.100
1.230
50,388
-0.06(-4.65%)
Mar 25, 2020
1.380
1.380
1.220
1.290
46,028
-0.08(-5.84%)
Mar 24, 2020
1.390
1.400
1.180
1.370
102,588
+0.00(+0.00%)
Mar 23, 2020
1.380
1.440
1.149
1.370
88,374
-0.02(-1.44%)
Mar 20, 2020
1.260
1.390
1.150
1.390
94,900
+0.19(+15.83%)
Mar 19, 2020
1.070
1.210
1.050
1.200
65,437
+0.02(+1.69%)
Mar 18, 2020
1.500
1.500
1.170
1.180
104,185
-0.27(-18.62%)
Mar 17, 2020
1.500
1.590
1.400
1.450
128,868
+0.02(+1.40%)
Mar 16, 2020
1.380
1.460
1.210
1.430
73,637
+0.04(+2.88%)
Mar 13, 2020
1.330
1.390
1.270
1.390
67,500
+0.11(+8.59%)
Mar 12, 2020
1.450
1.500
1.210
1.280
165,632
-0.03(-2.29%)
Mar 11, 2020
1.220
1.340
1.220
1.310
99,561
+0.05(+3.97%)
Mar 10, 2020
1.320
1.320
1.190
1.260
44,102
-0.05(-3.82%)
Mar 09, 2020
1.170
1.360
1.080
1.310
116,635
+0.10(+8.26%)
Mar 06, 2020
1.290
1.330
1.145
1.210
51,600
-0.13(-9.70%)
Mar 05, 2020
1.460
1.520
1.330
1.340
108,746
-0.12(-8.22%)
Mar 04, 2020
1.330
1.470
1.250
1.460
118,411
+0.20(+15.87%)
Mar 03, 2020
1.240
1.320
1.211
1.260
102,166
+0.01(+1.20%)
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
.