YGYI - Youngevity International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 04, 20201.69001.75001.60001.65001.6500184,600
Jun. 03, 20201.64001.69001.60001.68001.6800218,800
Jun. 02, 20201.63001.70001.61001.62001.6200179,200
Jun. 01, 20201.66001.75001.62001.67501.6750233,800
May 29, 20201.67001.82001.61001.68001.6800402,200
May 28, 20201.75001.84001.63001.66001.6600255,900
May 27, 20201.69001.78001.62001.75001.7500290,600
May 26, 20201.61001.70001.60601.64001.6400252,500
May 22, 20201.60001.69001.51001.62001.6200210,300
May 21, 20201.57001.64001.50001.59001.5900102,700
May 20, 20201.53001.67001.47001.60001.6000205,600
May 19, 20201.60001.61401.47001.55001.550089,500
May 18, 20201.50001.65001.49001.59001.5900185,500
May 15, 20201.47001.50001.39001.47001.470048,100
May 14, 20201.45001.50001.41001.47001.4700102,800
May 13, 20201.50001.55001.35001.48001.4800213,300
May 12, 20201.55001.57501.49001.52001.5200150,700
May 11, 20201.56001.56001.49001.51001.5100120,500
May 08, 20201.44001.58001.41501.57001.5700254,000
May 07, 20201.49001.52001.42001.45001.4500179,700
May 06, 20201.61001.72001.48001.52001.5200313,200
May 05, 20201.72001.77001.57001.61001.6100686,100
May 04, 20201.78001.85001.65001.71001.71001,286,300
May 01, 20201.60001.64001.50001.58001.5800143,500
Apr. 30, 20201.66001.69701.61001.65001.6500129,200
Apr. 29, 20201.72001.75001.62001.66001.6600187,900
Apr. 28, 20201.77001.78001.63001.74001.7400505,100
Apr. 27, 20201.65001.66001.59001.62001.6200115,100
Apr. 24, 20201.62001.71001.57001.62001.6200202,100
Apr. 23, 20201.67001.69001.57001.61001.6100145,100
Apr. 22, 20201.59001.75001.56001.71001.7100164,100
Apr. 21, 20201.66001.72001.45001.68001.6800365,800
Apr. 20, 20201.71001.76001.55001.66001.6600337,500
Apr. 17, 20201.73001.84201.61001.66001.6600350,800
Apr. 16, 20201.64001.67501.52401.65001.6500252,900
Apr. 15, 20201.65001.74001.61001.65001.6500375,600
Apr. 14, 20201.88001.89701.67001.70001.7000539,000
Apr. 13, 20201.81002.05001.80001.88001.88001,002,700
Apr. 09, 20201.74001.94001.55001.92001.92002,303,500
Apr. 08, 20202.22002.40001.80001.90001.90009,140,700
Apr. 07, 20201.00002.74001.00002.70002.700034,233,400
Apr. 06, 20200.64200.72000.64100.72000.720093,600
Apr. 03, 20200.70000.71900.61000.61900.619061,500
Apr. 02, 20200.70400.78700.67000.70400.704087,700
Apr. 01, 20200.80000.82000.66500.67000.6700128,000
Mar. 31, 20200.97200.97200.65000.70000.7000201,300
Mar. 30, 20201.08001.09000.90000.95800.958063,400
Mar. 27, 20201.19001.19001.03001.03001.030071,000
Mar. 26, 20201.29001.34001.10001.23001.230050,400
Mar. 25, 20201.38001.38001.22001.29001.290046,000
Mar. 24, 20201.39001.40001.18001.37001.3700102,600
Mar. 23, 20201.38001.44001.14901.37001.370088,400
Mar. 20, 20201.26001.39001.15001.39001.390095,000
Mar. 19, 20201.07001.21001.05001.20001.200065,400
Mar. 18, 20201.50001.50001.17001.18001.1800104,200
Mar. 17, 20201.50001.59001.40001.45001.4500128,900
Mar. 16, 20201.38001.46001.21001.43001.430073,600
Mar. 13, 20201.33001.39001.27001.39001.390067,500
Mar. 12, 20201.45001.50001.21001.28001.2800165,600
Mar. 11, 20201.22001.34001.22001.31001.310099,600
Mar. 10, 20201.32001.32001.19401.26001.260044,100
Mar. 09, 20201.17001.35701.08001.31001.3100116,600
Mar. 06, 20201.29001.33001.14501.21001.210051,700
Mar. 05, 20201.46001.52001.33001.34001.3400108,700
Mar. 04, 20201.33001.47001.25001.46001.4600118,400
Mar. 03, 20201.24001.32001.21101.26001.2600102,200
Mar. 02, 20201.07001.25001.07001.24501.245095,900
Feb. 28, 20201.10001.16701.07001.10001.100076,400
Feb. 27, 20201.22001.23001.14001.14001.140071,600
Feb. 26, 20201.27001.34001.20001.26001.260029,300
Feb. 25, 20201.28501.32001.25001.27001.270032,800
Feb. 24, 20201.32001.33001.27001.32001.320052,000
Feb. 21, 20201.38001.38001.34001.34001.340028,500
Feb. 20, 20201.38001.44201.36001.37001.370034,000
Feb. 19, 20201.44001.44001.35001.38001.380068,600
Feb. 18, 20201.45001.49001.42001.44001.440044,300
Feb. 14, 20201.45001.49001.42001.44001.440032,700
Feb. 13, 20201.39001.51001.32001.44001.4400127,300
Feb. 12, 20201.42001.44001.38001.40001.400030,500
Feb. 11, 20201.46001.53001.39001.42001.420054,000
Feb. 10, 20201.60001.60001.42001.44001.440048,100
Feb. 07, 20201.51001.62001.49001.55001.550060,500
Feb. 06, 20201.61001.61001.47001.52001.5200110,400
Feb. 05, 20201.50001.57001.37701.56001.560032,700
Feb. 04, 20201.45001.58301.41001.50001.500035,200
Feb. 03, 20201.61001.62001.38101.46001.4600103,900
Jan. 31, 20201.49001.57001.46201.56001.560085,200
Jan. 30, 20201.38001.56001.38001.50001.500098,000
Jan. 29, 20201.37001.62001.31001.54001.5400316,400
Jan. 28, 20201.72001.77801.55001.61001.6100627,000
Jan. 27, 20202.15002.18001.68001.74001.7400231,400
Jan. 24, 20202.38002.45702.18002.20002.200036,100
Jan. 23, 20202.19002.36002.10702.35002.350082,700
Jan. 22, 20202.39002.40502.17002.20002.200095,800
Jan. 21, 20202.55002.55802.36002.39002.3900118,400
Jan. 17, 20202.82002.82002.61002.63002.630041,000
Jan. 16, 20202.75002.90002.74002.77002.770069,600
Jan. 15, 20202.73002.80502.68002.70002.7000124,400
Jan. 14, 20202.66002.92402.66002.71002.710074,500
Jan. 13, 20202.87002.90002.54002.71002.710092,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...