Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clover Health Investments Corp (NQ: CLOV )

0.8900 -0.0439 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.000 5.080 4.710 4.960 34,267,520 -0.12(-2.36%)
Nov 29, 2021 5.460 5.490 5.050 5.080 25,082,312 -0.33(-6.10%)
Nov 26, 2021 5.280 5.570 5.280 5.410 12,157,401 +0.05(+0.93%)
Nov 24, 2021 5.310 5.480 5.230 5.360 10,886,288 +0.06(+1.13%)
Nov 23, 2021 5.410 5.508 5.340 5.300 22,174,760 -0.13(-2.39%)
Nov 22, 2021 5.780 5.780 5.390 5.430 23,923,716 -0.33(-5.73%)
Nov 19, 2021 5.720 5.870 5.670 5.760 29,987,728 +0.15(+2.68%)
Nov 18, 2021 5.810 5.620 5.540 5.610 72,727,208 -0.82(-12.75%)
Nov 17, 2021 6.910 7.000 6.350 6.430 31,604,088 -0.51(-7.35%)
Nov 16, 2021 6.960 7.160 6.650 6.940 32,180,144 -0.62(-8.20%)
Nov 15, 2021 7.280 7.680 7.250 7.560 26,395,692 +0.40(+5.59%)
Nov 12, 2021 7.210 7.280 7.110 7.160 8,446,543 +0.01(+0.14%)
Nov 11, 2021 7.220 7.269 7.100 7.150 8,527,932 -0.16(-2.19%)
Nov 10, 2021 7.450 7.310 17,414,096 -0.22(-2.92%)
Nov 09, 2021 7.790 7.960 7.370 7.530 17,494,566 -0.50(-6.23%)
Nov 08, 2021 7.940 8.170 7.830 8.030 18,124,128 +0.16(+2.03%)
Nov 05, 2021 7.657 7.955 7.530 7.870 12,705,687 +0.18(+2.34%)
Nov 04, 2021 7.810 7.830 7.620 7.690 5,944,812 -0.13(-1.66%)
Nov 03, 2021 7.560 7.970 7.540 7.820 10,583,925 +0.22(+2.89%)
Nov 02, 2021 7.820 7.830 7.430 7.600 9,523,764 -0.22(-2.81%)
Nov 01, 2021 7.520 7.840 7.611 7.820 9,520,495 +0.32(+4.27%)
Oct 29, 2021 7.560 7.410 7.500 6,321,468 -0.11(-1.45%)
Oct 28, 2021 7.300 7.630 7.230 7.610 8,281,572 +0.34(+4.68%)
Oct 27, 2021 7.390 7.510 7.265 7.270 6,446,573 -0.11(-1.49%)
Oct 26, 2021 7.550 7.380 8,497,899 -0.17(-2.25%)
Oct 25, 2021 7.450 7.595 7.420 7.550 7,867,359 +0.05(+0.67%)
Oct 22, 2021 7.760 7.370 7.500 15,340,569 -0.36(-4.58%)
Oct 21, 2021 7.880 8.040 7.830 7.860 9,059,793 +0.02(+0.26%)
Oct 20, 2021 7.870 8.210 7.830 7.840 13,261,006 -0.08(-1.01%)
Oct 19, 2021 7.920 8.130 7.700 7.920 15,183,159 +0.03(+0.38%)
Oct 18, 2021 7.890 8.050 7.750 7.890 6,283,442 -0.02(-0.25%)
Oct 15, 2021 8.140 8.140 7.830 7.910 8,917,137 -0.21(-2.59%)
Oct 14, 2021 7.970 8.580 7.950 8.120 18,752,776 +0.07(+0.87%)
Oct 13, 2021 8.010 8.060 7.850 8.050 7,628,746 +0.03(+0.37%)
Oct 12, 2021 7.990 8.220 7.800 8.020 11,255,017 -0.04(-0.50%)
Oct 11, 2021 7.890 8.280 7.890 8.060 17,740,438 +0.21(+2.68%)
Oct 08, 2021 7.410 8.080 7.320 7.850 30,401,124 +0.45(+6.08%)
Oct 07, 2021 7.400 7.570 7.300 7.400 7,417,522 +0.04(+0.54%)
Oct 06, 2021 7.120 7.380 7.072 7.360 6,943,068 +0.12(+1.73%)
Oct 05, 2021 7.130 7.390 7.090 7.235 7,555,438 +0.10(+1.33%)
Oct 04, 2021 7.450 7.450 7.090 7.140 10,589,933 -0.33(-4.42%)
Oct 01, 2021 7.510 7.530 7.250 7.470 11,086,682 +0.08(+1.08%)
Sep 30, 2021 7.420 7.550 7.230 7.390 11,978,540 -0.01(-0.14%)
Sep 29, 2021 7.760 7.810 7.360 7.400 18,302,776 -0.46(-5.85%)
Sep 28, 2021 7.960 8.030 7.610 7.860 20,959,804 -0.24(-2.96%)
Sep 27, 2021 7.720 8.200 7.570 8.100 20,744,286 +0.37(+4.79%)
Sep 24, 2021 7.850 7.960 7.640 7.730 15,483,060 -0.17(-2.15%)
Sep 23, 2021 7.930 8.020 7.780 7.900 15,912,706 +0.02(+0.25%)
Sep 22, 2021 7.990 8.130 7.780 7.880 21,213,524 +0.11(+1.42%)
Sep 21, 2021 7.890 7.940 7.720 7.770 15,580,050 -0.08(-1.02%)
Sep 20, 2021 7.990 8.200 7.735 7.850 21,797,252 -0.46(-5.54%)
Sep 17, 2021 8.170 8.320 8.022 8.310 22,348,932 +0.17(+2.09%)
Sep 16, 2021 8.300 8.610 8.070 8.140 29,385,844 -0.03(-0.37%)
Sep 15, 2021 8.290 8.410 8.090 8.170 18,064,720 -0.12(-1.45%)
Sep 14, 2021 8.400 8.760 8.220 8.290 15,271,589 -0.08(-0.96%)
Sep 13, 2021 8.650 8.705 8.291 8.370 17,967,316 -0.22(-2.56%)
Sep 10, 2021 9.090 9.330 8.560 8.590 28,651,628 -0.72(-7.73%)
Sep 09, 2021 9.590 10.17 9.300 9.310 49,780,552 -0.14(-1.48%)
Sep 08, 2021 10.36 10.36 9.200 9.450 77,933,248 -1.33(-12.34%)
Sep 07, 2021 9.010 11.13 9.010 10.78 175,559,008 +1.94(+21.95%)
Sep 03, 2021 9.160 9.460 8.620 8.840 29,666,652 -0.03(-0.34%)
Sep 02, 2021 8.470 9.090 8.430 8.870 26,083,140 +0.40(+4.72%)
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.