YGYI - Youngevity International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20194.87004.94504.68004.68004.680020,300
Oct. 17, 20194.81004.99004.80504.90004.900033,900
Oct. 16, 20194.68004.80004.63504.77004.770021,200
Oct. 15, 20194.77004.87004.70004.70004.700033,600
Oct. 14, 20194.78004.87004.58404.68004.680018,900
Oct. 11, 20194.73004.82004.68004.78004.780034,500
Oct. 10, 20194.46004.74004.46004.67004.670052,500
Oct. 09, 20194.46004.54004.36004.43004.430014,500
Oct. 08, 20194.36004.56004.32004.46004.460017,400
Oct. 07, 20194.56004.73504.40004.45004.450027,700
Oct. 04, 20194.32004.66004.27004.59004.590026,900
Oct. 03, 20194.25004.40004.25004.35004.350019,000
Oct. 02, 20194.31004.45004.27004.28004.280054,000
Oct. 01, 20194.40004.54004.36004.42004.420046,300
Sep. 30, 20194.50004.58004.30004.47004.470045,600
Sep. 27, 20194.40004.81004.39004.44004.440024,400
Sep. 26, 20194.65004.74404.27304.42004.420065,300
Sep. 25, 20194.73004.96704.63004.70004.700031,800
Sep. 24, 20194.91004.99004.70004.73004.730025,300
Sep. 23, 20195.18005.20004.73004.95004.950055,800
Sep. 20, 20195.15005.50004.83005.00005.0000141,500
Sep. 19, 20195.35005.40005.11005.21005.210092,900
Sep. 18, 20195.06005.33004.88205.28005.280098,800
Sep. 17, 20195.05005.10004.91005.04005.040049,100
Sep. 16, 20194.84905.14004.73705.05005.050088,900
Sep. 13, 20194.78004.88004.55004.87004.870048,400
Sep. 12, 20194.70004.79004.50004.75004.750067,600
Sep. 11, 20194.44004.75004.36004.72004.7200102,000
Sep. 10, 20194.21004.47004.17104.40004.400048,300
Sep. 09, 20194.08004.27004.02104.18004.180032,900
Sep. 06, 20193.94004.23603.94004.10004.100044,300
Sep. 05, 20193.95003.95003.77003.93003.930047,600
Sep. 04, 20194.22004.25003.86003.92003.9200142,400
Sep. 03, 20194.23004.33004.08204.19004.190026,100
Aug. 30, 20194.64004.64004.16504.28004.2800108,000
Aug. 29, 20194.35004.65004.31004.64004.640085,600
Aug. 28, 20194.25004.43004.22004.29004.290040,300
Aug. 27, 20194.39004.44004.27004.30004.300086,900
Aug. 26, 20194.33004.50004.32204.39004.390021,800
Aug. 23, 20194.40004.47004.20004.29004.290066,100
Aug. 22, 20194.53004.60004.37004.40004.400065,700
Aug. 21, 20194.60004.62304.50004.53004.530076,100
Aug. 20, 20194.63004.70004.45204.56004.560081,900
Aug. 19, 20194.90004.90004.55004.73004.730069,800
Aug. 16, 20194.59004.92004.55004.84004.840074,500
Aug. 15, 20194.90004.90004.51004.55004.550067,800
Aug. 14, 20195.08005.14004.80004.93004.9300102,600
Aug. 13, 20195.04005.14004.80005.14005.140047,200
Aug. 12, 20195.03005.20004.68605.05005.050049,700
Aug. 09, 20194.99005.19404.89005.02005.020080,800
Aug. 08, 20194.94005.07004.85004.96004.960061,900
Aug. 07, 20194.81004.87004.52004.78004.780038,300
Aug. 06, 20194.45004.88004.40004.77004.770069,000
Aug. 05, 20194.66004.68404.42004.44004.440068,900
Aug. 02, 20194.55004.93104.55004.65004.650049,900
Aug. 01, 20194.66004.90704.50004.56004.560063,800
Jul. 31, 20194.75005.15004.61004.69004.690056,200
Jul. 30, 20194.65004.89804.65004.79004.790038,800
Jul. 29, 20194.74004.89004.62004.66004.660038,200
Jul. 26, 20194.92005.01504.68004.72004.720080,400
Jul. 25, 20195.00005.23004.90004.95004.950081,400
Jul. 24, 20195.18005.30004.90005.06005.0600115,400
Jul. 23, 20195.27005.38905.01005.15005.150068,400
Jul. 22, 20195.13005.38005.00005.23005.230075,200
Jul. 19, 20195.40005.70004.99005.08005.0800196,300
Jul. 18, 20195.20005.25104.96004.99004.990060,800
Jul. 17, 20195.20005.36004.82005.17005.1700149,400
Jul. 16, 20195.28005.39005.12005.15005.150044,200
Jul. 15, 20195.45005.54005.01005.31005.310079,100
Jul. 12, 20195.73005.76205.40505.47005.470057,200
Jul. 11, 20195.71005.78505.55005.65005.650055,200
Jul. 10, 20195.75005.85005.71005.75005.750022,800
Jul. 09, 20195.85005.86805.71005.72005.720028,000
Jul. 08, 20195.79005.89005.65005.85005.850040,200
Jul. 05, 20195.76005.89005.72005.75005.750027,200
Jul. 03, 20195.99005.99005.60005.84005.840029,300
Jul. 02, 20196.10006.14005.71005.91005.910098,800
Jul. 01, 20195.72006.12005.68006.10006.100085,400
Jun. 28, 20195.72005.93005.64005.70005.7000888,300
Jun. 27, 20195.75005.93005.52005.74005.7400143,800
Jun. 26, 20195.53005.87005.53005.69005.6900130,100
Jun. 25, 20195.14005.62705.14005.50005.500058,000
Jun. 24, 20195.98006.08105.08005.08005.0800105,800
Jun. 21, 20196.08006.20005.95005.98005.9800166,300
Jun. 20, 20196.06006.43006.02006.03006.0300138,200
Jun. 19, 20195.89006.28005.89006.04006.0400112,900
Jun. 18, 20195.50005.99005.50005.93005.930088,000
Jun. 17, 20195.42005.76005.42005.52005.520098,400
Jun. 14, 20195.22005.40005.22005.36005.360035,300
Jun. 13, 20195.55005.59005.14005.23005.230044,400
Jun. 12, 20195.08005.63005.05005.45005.4500139,600
Jun. 11, 20194.81205.11004.81205.01005.010078,700
Jun. 10, 20194.75005.14004.75004.85004.8500147,800
Jun. 07, 20194.95005.07004.61004.73004.7300122,700
Jun. 06, 20195.18005.26004.85004.92004.920079,600
Jun. 05, 20195.59005.69005.15005.18005.1800142,100
Jun. 04, 20195.63005.71005.50005.59005.590061,400
Jun. 03, 20195.53005.77205.52005.60005.600083,600
May 31, 20195.82005.84005.50005.53005.530074,500
May 30, 20195.72005.91005.72005.85005.850056,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...