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

Clover Health Investments Corp (NQ: CLOV )

0.8706 +0.1306 (+17.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 30, 2021 8.110 8.320 8.030 8.070 7,460,637 -0.15(-1.82%)
Jul 29, 2021 8.290 8.460 8.140 8.220 9,315,387 -0.10(-1.20%)
Jul 28, 2021 8.070 8.430 7.970 8.320 16,241,676 +0.27(+3.35%)
Jul 27, 2021 8.060 8.250 7.840 8.050 14,934,717 -0.15(-1.83%)
Jul 26, 2021 8.040 8.520 7.921 8.200 19,135,580 +0.15(+1.86%)
Jul 23, 2021 8.350 8.440 7.970 8.050 28,133,932 -0.57(-6.61%)
Jul 22, 2021 9.450 9.450 8.400 8.620 44,818,280 -0.26(-2.93%)
Jul 21, 2021 8.400 9.090 8.320 8.880 29,990,228 +0.53(+6.35%)
Jul 20, 2021 8.200 8.500 7.920 8.350 24,221,892 +0.05(+0.60%)
Jul 19, 2021 7.870 8.380 7.670 8.300 20,053,844 +0.10(+1.22%)
Jul 16, 2021 8.400 8.520 8.110 8.200 17,391,804 -0.06(-0.73%)
Jul 15, 2021 8.300 8.730 7.950 8.260 29,088,164 -0.42(-4.84%)
Jul 14, 2021 8.945 9.250 8.570 8.680 26,210,330 -0.23(-2.58%)
Jul 13, 2021 9.410 9.516 8.770 8.910 39,536,024 -0.77(-7.95%)
Jul 12, 2021 9.150 10.00 8.860 9.680 49,707,000 +0.41(+4.42%)
Jul 09, 2021 9.570 9.576 9.130 9.270 28,691,812 -0.09(-0.96%)
Jul 08, 2021 9.380 9.669 9.190 9.360 30,302,354 -0.36(-3.70%)
Jul 07, 2021 10.47 10.47 9.610 9.720 35,496,720 -0.28(-2.80%)
Jul 06, 2021 11.11 11.16 9.960 10.00 76,040,144 -1.71(-14.60%)
Jul 02, 2021 12.16 12.20 11.30 11.71 30,911,904 -0.62(-5.03%)
Jul 01, 2021 13.21 13.25 12.26 12.33 24,278,134 -0.99(-7.43%)
Jun 30, 2021 13.60 14.17 13.17 13.32 33,994,448 -0.04(-0.30%)
Jun 29, 2021 12.71 14.44 12.54 13.36 72,971,848 +0.56(+4.37%)
Jun 28, 2021 13.05 13.38 12.60 12.80 36,108,200 -0.17(-1.31%)
Jun 25, 2021 13.43 13.78 12.77 12.97 50,810,176 -0.82(-5.95%)
Jun 24, 2021 14.99 15.10 13.51 13.79 101,553,032 -0.04(-0.29%)
Jun 23, 2021 13.95 14.54 13.11 13.83 151,952,080 +1.20(+9.50%)
Jun 22, 2021 11.79 13.95 11.61 12.63 153,926,192 +1.39(+12.37%)
Jun 21, 2021 12.17 12.25 11.16 11.24 32,428,448 -0.80(-6.64%)
Jun 18, 2021 12.71 13.45 12.02 12.04 34,165,288 -0.52(-4.14%)
Jun 17, 2021 12.96 13.62 12.50 12.56 30,641,532 -0.39(-3.01%)
Jun 16, 2021 13.57 13.73 12.50 12.95 40,126,936 -0.82(-5.95%)
Jun 15, 2021 14.52 15.47 13.68 13.77 53,179,152 -0.89(-6.07%)
Jun 14, 2021 14.65 16.05 13.60 14.66 96,411,600 -0.37(-2.46%)
Jun 11, 2021 14.60 16.26 13.43 15.03 142,806,048 +0.69(+4.81%)
Jun 10, 2021 18.09 18.11 13.91 14.34 155,083,856 -2.58(-15.25%)
Jun 09, 2021 28.00 28.85 16.80 16.92 370,716,800 -5.23(-23.61%)
Jun 08, 2021 16.64 24.93 16.32 22.15 733,447,360 +10.23(+85.82%)
Jun 07, 2021 9.470 12.00 9.350 11.92 124,640,080 +2.92(+32.44%)
Jun 04, 2021 9.170 9.480 8.970 9.000 16,049,901 +0.06(+0.67%)
Jun 03, 2021 10.01 10.46 8.550 8.940 48,687,756 +0.20(+2.29%)
Jun 02, 2021 7.790 8.890 7.660 8.740 34,344,896 +1.01(+13.07%)
Jun 01, 2021 7.650 7.970 7.570 7.730 8,741,203 +0.09(+1.18%)
May 28, 2021 8.060 8.200 7.510 7.640 13,836,166 -0.19(-2.43%)
May 27, 2021 7.400 8.100 7.120 7.830 31,582,332 +0.50(+6.82%)
May 26, 2021 7.080 7.550 6.975 7.330 8,308,119 +0.31(+4.42%)
May 25, 2021 6.960 7.230 6.920 7.020 5,736,427 +0.10(+1.45%)
May 24, 2021 6.920 7.040 6.820 6.920 5,672,386 -0.01(-0.14%)
May 21, 2021 7.130 7.300 6.920 6.930 7,435,598 -0.20(-2.81%)
May 20, 2021 6.870 7.180 6.760 7.130 9,330,737 +0.29(+4.24%)
May 19, 2021 6.740 6.910 6.519 6.840 9,204,015 -0.13(-1.87%)
May 18, 2021 6.770 7.200 6.600 6.970 16,164,872 +0.15(+2.20%)
May 17, 2021 7.590 7.930 6.590 6.820 38,478,912 -0.65(-8.70%)
May 14, 2021 7.350 7.685 7.185 7.470 7,968,627 +0.21(+2.89%)
May 13, 2021 7.920 7.950 7.080 7.260 9,632,965 -0.52(-6.68%)
May 12, 2021 7.970 8.245 7.713 7.780 7,655,776 -0.35(-4.31%)
May 11, 2021 7.660 8.235 7.540 8.130 8,175,363 -0.13(-1.57%)
May 10, 2021 8.750 8.755 8.185 8.260 6,192,781 -0.36(-4.18%)
May 07, 2021 8.390 8.915 8.250 8.620 6,507,363 +0.39(+4.74%)
May 06, 2021 8.710 8.790 8.130 8.230 8,470,242 -0.61(-6.90%)
May 05, 2021 9.080 9.130 8.715 8.840 6,640,701 -0.22(-2.43%)
May 04, 2021 9.260 9.350 8.550 9.060 10,082,367 -0.23(-2.48%)
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.