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 UNCHANGED
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 (%)
Aug 31, 2021 8.360 8.690 8.310 8.580 13,451,210 +0.10(+1.18%)
Aug 30, 2021 8.580 8.660 8.270 8.480 14,440,321 -0.13(-1.51%)
Aug 27, 2021 8.458 8.730 8.341 8.610 13,641,358 +0.12(+1.41%)
Aug 26, 2021 8.570 8.889 8.430 8.490 16,002,956 -0.24(-2.75%)
Aug 25, 2021 8.780 9.110 8.545 8.730 26,711,320 -0.19(-2.13%)
Aug 24, 2021 8.150 9.100 8.075 8.920 37,579,376 +0.80(+9.85%)
Aug 23, 2021 7.810 8.240 7.700 8.120 16,200,236 +0.37(+4.77%)
Aug 20, 2021 7.660 7.880 7.560 7.750 17,207,070 +0.19(+2.51%)
Aug 19, 2021 7.980 8.075 7.410 7.560 27,561,146 -0.49(-6.09%)
Aug 18, 2021 8.210 8.240 8.010 8.050 13,641,287 -0.12(-1.47%)
Aug 17, 2021 8.320 8.530 8.010 8.170 21,075,912 -0.32(-3.77%)
Aug 16, 2021 8.290 8.570 7.930 8.490 25,368,338 +0.27(+3.28%)
Aug 13, 2021 8.740 8.900 8.200 8.220 39,432,560 -0.79(-8.77%)
Aug 12, 2021 9.520 9.650 8.580 9.010 147,138,784 +0.88(+10.82%)
Aug 11, 2021 8.410 8.420 8.015 8.130 32,170,036 -0.28(-3.33%)
Aug 10, 2021 9.110 9.230 8.150 8.410 30,065,132 -0.40(-4.54%)
Aug 09, 2021 8.150 8.840 8.082 8.810 25,767,412 +0.74(+9.17%)
Aug 06, 2021 8.050 8.150 7.980 8.070 7,400,923 -0.06(-0.74%)
Aug 05, 2021 7.940 8.200 7.850 8.130 10,718,361 +0.21(+2.65%)
Aug 04, 2021 8.150 8.160 7.880 7.920 12,288,542 -0.20(-2.46%)
Aug 03, 2021 8.300 8.590 8.030 8.120 17,556,154 -0.03(-0.37%)
Aug 02, 2021 8.130 8.500 7.980 8.150 19,695,360 +0.08(+0.99%)
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%)
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.