Clover Health Investments Corp (NQ: CLOV )

1.715 -0.015 (-0.87%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 1.580 1.740 1.575 1.730 6,778,636 +0.15(+9.49%)
Jul 15, 2024 1.520 1.600 1.510 1.580 5,831,204 +0.07(+4.64%)
Jul 12, 2024 1.450 1.550 1.450 1.510 5,034,751 +0.05(+3.42%)
Jul 11, 2024 1.340 1.485 1.340 1.460 6,823,913 +0.12(+8.96%)
Jul 10, 2024 1.330 1.360 1.310 1.340 2,394,225 +0.00(+0.00%)
Jul 09, 2024 1.330 1.360 1.300 1.340 2,416,284 +0.01(+0.75%)
Jul 08, 2024 1.270 1.350 1.270 1.330 3,151,589 +0.06(+4.72%)
Jul 05, 2024 1.250 1.280 1.240 1.270 2,564,786 +0.02(+1.60%)
Jul 03, 2024 1.220 1.270 1.220 1.250 1,294,498 +0.03(+2.46%)
Jul 02, 2024 1.190 1.245 1.185 1.220 2,628,706 +0.02(+1.67%)
Jul 01, 2024 1.220 1.280 1.180 1.200 4,390,120 -0.03(-2.44%)
Jun 28, 2024 1.310 1.340 1.220 1.230 4,703,664 -0.07(-5.38%)
Jun 27, 2024 1.290 1.320 1.270 1.300 2,783,553 +0.02(+1.56%)
Jun 26, 2024 1.310 1.330 1.280 1.280 2,504,493 -0.03(-2.29%)
Jun 25, 2024 1.270 1.360 1.260 1.310 4,727,243 +0.04(+3.15%)
Jun 24, 2024 1.320 1.340 1.250 1.270 6,004,750 +0.02(+1.60%)
Jun 21, 2024 1.180 1.390 1.130 1.250 24,606,712 +0.22(+21.36%)
Jun 20, 2024 1.080 1.100 1.010 1.030 4,396,332 -0.07(-6.36%)
Jun 18, 2024 1.140 1.160 1.090 1.100 2,453,684 -0.05(-4.35%)
Jun 17, 2024 1.100 1.170 1.075 1.150 5,323,634 +0.06(+5.50%)
Jun 14, 2024 1.040 1.130 1.040 1.090 4,981,733 +0.06(+5.83%)
Jun 13, 2024 1.060 1.060 1.000 1.030 1,603,490 -0.02(-1.90%)
Jun 12, 2024 1.062 1.100 1.030 1.050 4,042,754 +0.02(+1.94%)
Jun 11, 2024 0.9900 1.030 0.9701 1.030 3,475,712 +0.04(+4.52%)
Jun 10, 2024 1.080 1.120 0.9001 0.9855 14,660,794 -0.11(-10.41%)
Jun 07, 2024 1.090 1.140 1.080 1.100 3,774,412 +0.00(+0.00%)
Jun 06, 2024 1.110 1.120 1.050 1.100 2,775,621 -0.01(-0.90%)
Jun 05, 2024 1.120 1.140 1.090 1.110 2,732,094 +0.00(+0.00%)
Jun 04, 2024 1.150 1.180 1.100 1.110 2,569,934 -0.06(-5.13%)
Jun 03, 2024 1.150 1.220 1.120 1.170 4,659,845 +0.07(+6.36%)
May 31, 2024 1.150 1.160 1.080 1.100 12,809,778 -0.04(-3.51%)
May 30, 2024 1.050 1.180 1.050 1.140 8,585,674 +0.11(+10.68%)
May 29, 2024 1.020 1.050 0.9826 1.030 2,944,714 +0.02(+1.98%)
May 28, 2024 0.9900 1.030 0.9850 1.010 4,018,993 +0.01(+1.00%)
May 24, 2024 0.9900 1.020 0.9401 1.000 5,757,045 +0.01(+1.09%)
May 23, 2024 1.000 1.020 0.9701 0.9892 5,789,489 -0.03(-3.02%)
May 22, 2024 0.9200 1.020 0.9200 1.020 8,178,370 +0.09(+10.01%)
May 21, 2024 0.9000 0.9350 0.8956 0.9272 7,554,457 +0.03(+3.54%)
May 20, 2024 0.8800 0.9200 0.8638 0.8955 4,835,428 +0.01(+0.62%)
May 17, 2024 0.9224 0.9345 0.8900 0.8900 6,797,719 -0.04(-4.70%)
May 16, 2024 0.9344 0.9888 0.9250 0.9339 8,808,997 -0.01(-1.36%)
May 15, 2024 1.020 1.050 0.9278 0.9468 10,889,589 -0.07(-7.18%)
May 14, 2024 1.020 1.140 0.9902 1.020 22,494,688 +0.11(+11.88%)
May 13, 2024 0.8200 0.9200 0.8200 0.9117 16,305,341 +0.09(+11.18%)
May 10, 2024 0.8500 0.8670 0.7879 0.8200 6,574,266 -0.04(-5.02%)
May 09, 2024 0.8700 0.8990 0.8401 0.8633 6,814,307 -0.01(-0.84%)
May 08, 2024 0.8800 0.9000 0.8026 0.8706 22,073,378 +0.13(+17.65%)
May 07, 2024 0.7225 0.7800 0.7001 0.7400 8,290,799 +0.02(+2.76%)
May 06, 2024 0.7120 0.7289 0.6930 0.7201 4,674,775 +0.03(+3.61%)
May 03, 2024 0.6596 0.6999 0.6534 0.6950 3,571,791 +0.05(+7.84%)
May 02, 2024 0.6500 0.6587 0.6320 0.6445 2,433,747 +0.00(+0.26%)
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.