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 (%)
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%)
May 01, 2024 0.6300 0.6550 0.6251 0.6428 2,345,221 +0.01(+2.03%)
Apr 30, 2024 0.6700 0.6733 0.6300 0.6300 4,039,207 -0.04(-6.54%)
Apr 29, 2024 0.6850 0.6929 0.6500 0.6741 4,668,203 -0.01(-0.87%)
Apr 26, 2024 0.6800 0.7000 0.6620 0.6800 2,324,970 +0.01(+1.49%)
Apr 25, 2024 0.6500 0.6820 0.6401 0.6700 3,903,025 +0.02(+3.08%)
Apr 24, 2024 0.6300 0.6652 0.6230 0.6500 4,000,755 +0.02(+3.19%)
Apr 23, 2024 0.6222 0.6398 0.6107 0.6299 3,499,428 +0.01(+1.24%)
Apr 22, 2024 0.6400 0.6490 0.6060 0.6222 3,917,662 -0.01(-2.11%)
Apr 19, 2024 0.6300 0.6381 0.6200 0.6356 3,131,252 +0.00(+0.71%)
Apr 18, 2024 0.6300 0.6488 0.6201 0.6311 2,863,149 +0.01(+1.51%)
Apr 17, 2024 0.6300 0.6489 0.6201 0.6217 6,238,788 -0.00(-0.53%)
Apr 16, 2024 0.6255 0.6362 0.6103 0.6250 5,348,963 -0.01(-1.76%)
Apr 15, 2024 0.6700 0.6796 0.6200 0.6362 10,859,690 -0.03(-5.06%)
Apr 12, 2024 0.7100 0.7199 0.6601 0.6701 11,338,294 -0.04(-5.88%)
Apr 11, 2024 0.7300 0.7340 0.7100 0.7120 4,688,249 -0.02(-2.37%)
Apr 10, 2024 0.7200 0.7400 0.7150 0.7293 5,882,810 -0.01(-0.98%)
Apr 09, 2024 0.7300 0.7534 0.7250 0.7365 7,494,244 +0.01(+0.90%)
Apr 08, 2024 0.7263 0.7500 0.7150 0.7299 7,629,834 +0.00(+0.47%)
Apr 05, 2024 0.7600 0.7602 0.7213 0.7265 8,793,462 -0.03(-3.77%)
Apr 04, 2024 0.7500 0.7738 0.7400 0.7550 8,110,631 -0.00(-0.22%)
Apr 03, 2024 0.7400 0.7588 0.7135 0.7567 7,628,886 +0.02(+2.67%)
Apr 02, 2024 0.7600 0.7628 0.7250 0.7370 6,855,205 -0.03(-4.25%)
Apr 01, 2024 0.8000 0.8000 0.7401 0.7697 12,387,150 -0.02(-3.06%)
Mar 28, 2024 0.8000 0.7842 0.7800 0.7940 10,012,421 +0.00(+0.13%)
Mar 27, 2024 0.7800 0.8059 0.7800 0.7930 4,987,566 +0.01(+1.58%)
Mar 26, 2024 0.7981 0.8050 0.7800 0.7807 6,883,096 -0.01(-1.30%)
Mar 25, 2024 0.8200 0.8299 0.7850 0.7910 8,523,816 -0.03(-3.68%)
Mar 22, 2024 0.8597 0.8640 0.8200 0.8212 8,094,516 -0.04(-4.95%)
Mar 21, 2024 0.8900 0.9098 0.8600 0.8640 8,763,658 -0.02(-2.04%)
Mar 20, 2024 0.8256 0.8897 0.8200 0.8820 12,272,083 +0.06(+7.35%)
Mar 19, 2024 0.7900 0.8350 0.7858 0.8216 9,323,474 +0.04(+4.90%)
Mar 18, 2024 0.7900 0.8265 0.7500 0.7832 11,940,334 -0.01(-1.79%)
Mar 15, 2024 0.7399 0.8050 0.7255 0.7975 14,014,832 +0.07(+10.00%)
Mar 14, 2024 0.8200 0.8239 0.7216 0.7250 27,789,600 -0.08(-10.03%)
Mar 13, 2024 0.8500 0.8621 0.7850 0.8058 32,568,508 +0.04(+4.99%)
Mar 12, 2024 0.8000 0.8025 0.7600 0.7675 22,719,020 -0.02(-2.66%)
Mar 11, 2024 0.8120 0.8300 0.7840 0.7885 12,674,024 -0.02(-2.80%)
Mar 08, 2024 0.8090 0.8228 0.7934 0.8112 16,684,435 +0.01(+1.40%)
Mar 07, 2024 0.8200 0.8270 0.7951 0.8000 14,304,705 +0.00(+0.00%)
Mar 06, 2024 0.8130 0.8193 0.7902 0.8000 16,781,130 -0.01(-0.87%)
Mar 05, 2024 0.8400 0.8400 0.8010 0.8070 17,125,408 -0.04(-4.49%)
Mar 04, 2024 0.8700 0.8800 0.8200 0.8449 14,717,111 -0.02(-2.35%)
Mar 01, 2024 0.8700 0.8797 0.8504 0.8652 10,023,085 +0.00(+0.15%)
Feb 29, 2024 0.8670 0.8903 0.8601 0.8639 5,231,919 +0.00(+0.40%)
Feb 28, 2024 0.9000 0.9001 0.8570 0.8605 13,965,778 -0.04(-4.19%)
Feb 27, 2024 0.9000 0.9221 0.8910 0.8981 8,818,003 -0.00(-0.26%)
Feb 26, 2024 0.9096 0.9363 0.8956 0.9004 8,330,785 -0.00(-0.27%)
Feb 23, 2024 0.9200 0.9254 0.8900 0.9028 7,319,366 -0.02(-1.86%)
Feb 22, 2024 0.9493 0.9580 0.9060 0.9199 12,300,378 -0.03(-2.72%)
Feb 21, 2024 0.9700 0.9728 0.9400 0.9456 8,938,842 -0.01(-1.11%)
Feb 20, 2024 0.9710 0.9897 0.9510 0.9562 8,633,815 -0.04(-3.68%)
Feb 16, 2024 0.9900 1.010 0.9757 0.9927 8,724,697 -0.02(-1.71%)
Feb 15, 2024 0.9800 1.010 0.9530 1.010 7,124,760 +0.06(+6.16%)
Feb 14, 2024 0.9800 0.9850 0.9313 0.9514 12,806,819 -0.01(-1.17%)
Feb 13, 2024 1.010 1.030 0.9603 0.9627 17,314,754 -0.06(-5.62%)
Feb 12, 2024 1.020 1.030 1.010 1.020 2,576,500 +0.00(+0.00%)
Feb 09, 2024 0.9900 1.040 0.9893 1.020 3,221,693 +0.02(+2.00%)
Feb 08, 2024 0.9729 1.010 0.9703 1.000 4,811,019 +0.02(+2.48%)
Feb 07, 2024 0.9600 0.9823 0.9523 0.9758 8,705,577 +0.01(+1.20%)
Feb 06, 2024 0.9500 0.9798 0.9420 0.9642 7,668,815 +0.02(+2.28%)
Feb 05, 2024 1.000 0.9999 0.9400 0.9427 7,557,916 -0.05(-5.27%)
Feb 02, 2024 0.9900 1.020 0.9900 0.9951 3,954,016 -0.00(-0.49%)
Feb 01, 2024 0.9700 1.010 0.9626 1.000 6,915,276 +0.04(+4.36%)
Jan 31, 2024 0.9880 1.010 0.9513 0.9582 5,752,236 -0.03(-3.48%)
Jan 30, 2024 0.9861 1.010 0.9701 0.9927 3,917,041 +0.00(+0.32%)
Jan 29, 2024 0.9500 0.9899 0.9450 0.9895 3,396,205 +0.03(+3.05%)
Jan 26, 2024 0.9679 0.9849 0.9537 0.9602 1,709,534 -0.02(-1.87%)
Jan 25, 2024 0.9700 0.9825 0.9477 0.9785 3,299,183 +0.01(+0.88%)
Jan 24, 2024 0.9950 1.020 0.9600 0.9700 4,197,087 -0.03(-2.71%)
Jan 23, 2024 0.9400 0.9997 0.9400 0.9970 8,308,777 +0.05(+5.51%)
Jan 22, 2024 0.9300 0.9577 0.9220 0.9449 4,344,103 +0.01(+0.78%)
Jan 19, 2024 0.9600 0.9694 0.9200 0.9376 6,435,437 -0.04(-4.16%)
Jan 18, 2024 0.9500 0.9851 0.9302 0.9783 12,578,326 +0.02(+2.23%)
Jan 17, 2024 0.9558 0.9613 0.9382 0.9570 2,787,046 +0.00(+0.13%)
Jan 16, 2024 0.9700 0.9741 0.9340 0.9558 6,349,117 -0.03(-2.60%)
Jan 12, 2024 0.9800 1.010 0.9761 0.9813 6,181,256 +0.00(+0.15%)
Jan 11, 2024 0.9500 0.9950 0.9410 0.9798 4,792,756 +0.02(+1.67%)
Jan 10, 2024 0.9700 0.9836 0.9520 0.9637 4,031,963 -0.00(-0.13%)
Jan 09, 2024 0.9800 1.020 0.9411 0.9650 10,565,932 -0.03(-3.05%)
Jan 08, 2024 0.9500 1.010 0.9421 0.9954 9,535,317 +0.05(+4.98%)
Jan 05, 2024 0.9350 0.9611 0.9250 0.9482 5,394,329 +0.01(+0.71%)
Jan 04, 2024 0.9203 0.9507 0.9170 0.9415 4,560,908 +0.02(+1.99%)
Jan 03, 2024 0.9600 0.9622 0.9100 0.9231 11,123,715 -0.04(-3.82%)
Jan 02, 2024 0.9500 1.020 0.9408 0.9598 11,771,994 +0.01(+0.81%)
Dec 29, 2023 0.9600 0.9845 0.9495 0.9521 11,029,596 -0.02(-1.75%)
Dec 28, 2023 0.9700 1.010 0.9601 0.9691 4,920,907 -0.01(-1.28%)
Dec 27, 2023 0.9500 1.010 0.9500 0.9817 13,554,340 +0.02(+1.73%)
Dec 26, 2023 0.9900 0.9951 0.9400 0.9650 25,214,598 -0.04(-3.50%)
Dec 22, 2023 0.9800 1.020 0.9720 1.000 4,425,900 +0.02(+2.04%)
Dec 21, 2023 0.9900 1.020 0.9619 0.9800 4,846,687 +0.00(+0.00%)
Dec 20, 2023 1.050 1.070 0.9800 0.9800 3,797,053 -0.07(-6.67%)
Dec 19, 2023 0.9900 1.070 0.9880 1.050 7,100,968 +0.07(+6.97%)
Dec 18, 2023 1.000 1.020 0.9700 0.9816 12,536,020 -0.00(-0.39%)
Dec 15, 2023 0.9957 1.020 0.9700 0.9854 14,185,434 -0.01(-1.46%)
Dec 14, 2023 1.000 1.050 0.9950 1.000 6,646,804 +0.02(+2.28%)
Dec 13, 2023 0.9200 1.020 0.9000 0.9777 13,611,320 +0.06(+6.06%)
Dec 12, 2023 0.9555 0.9578 0.9200 0.9218 6,257,328 -0.03(-3.46%)
Dec 11, 2023 0.9400 0.9599 0.9240 0.9548 7,658,613 +0.00(+0.48%)
Dec 08, 2023 0.9400 0.9651 0.9300 0.9502 5,476,816 +0.01(+0.83%)
Dec 07, 2023 0.9429 0.9549 0.9206 0.9424 4,805,514 -0.01(-0.59%)
Dec 06, 2023 0.9600 0.9893 0.9301 0.9480 4,545,408 +0.00(+0.31%)
Dec 05, 2023 0.9900 0.9974 0.9451 0.9451 7,121,652 -0.05(-5.24%)
Dec 04, 2023 0.9390 1.010 0.9121 0.9974 9,159,454 +0.05(+4.99%)
Dec 01, 2023 0.9200 1.000 0.9062 0.9500 8,714,872 +0.03(+3.15%)
Nov 30, 2023 0.9423 0.9789 0.9110 0.9210 6,480,020 -0.01(-0.79%)
Nov 29, 2023 0.9454 1.010 0.9230 0.9283 11,464,386 -0.00(-0.43%)
Nov 28, 2023 0.9353 0.9400 0.9031 0.9323 9,376,469 -0.01(-0.99%)
Nov 27, 2023 1.020 1.020 0.9145 0.9416 14,098,239 -0.10(-9.46%)
Nov 24, 2023 0.9952 1.040 0.9930 1.040 1,346,416 +0.04(+4.50%)
Nov 22, 2023 0.9900 1.010 0.9815 0.9952 1,947,046 +0.01(+1.40%)
Nov 21, 2023 0.9900 1.010 0.9521 0.9815 3,394,832 -0.01(-1.33%)
Nov 20, 2023 1.020 1.020 0.9756 0.9947 5,184,429 -0.03(-2.48%)
Nov 17, 2023 1.020 1.060 0.9982 1.020 3,390,626 -0.02(-1.92%)
Nov 16, 2023 1.010 1.050 0.9803 1.040 4,747,837 +0.02(+1.96%)
Nov 15, 2023 1.040 1.060 1.000 1.020 3,208,194 +0.01(+0.99%)
Nov 14, 2023 0.9200 1.020 0.9150 1.010 6,385,148 +0.11(+12.30%)
Nov 13, 2023 0.9000 0.9370 0.8801 0.8994 3,202,628 -0.00(-0.41%)
Nov 10, 2023 0.8918 0.9059 0.8600 0.9031 3,666,622 +0.02(+2.29%)
Nov 09, 2023 0.9000 0.9250 0.8751 0.8829 5,407,076 -0.02(-2.11%)
Nov 08, 2023 0.9200 0.9244 0.8600 0.9019 6,924,746 -0.02(-2.44%)
Nov 07, 2023 0.9600 0.9998 0.8211 0.9245 43,160,380 -0.21(-18.19%)
Nov 06, 2023 1.130 1.180 1.080 1.130 7,473,353 +0.04(+3.67%)
Nov 03, 2023 1.030 1.100 1.025 1.090 3,288,171 +0.08(+7.92%)
Nov 02, 2023 0.9300 1.020 0.9201 1.010 5,435,830 +0.10(+10.89%)
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.