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 (%)
Dec 31, 2021 3.826 3.910 3.685 3.710 14,534,580 -0.13(-3.39%)
Dec 30, 2021 3.700 4.000 3.680 3.840 15,242,980 +0.10(+2.67%)
Dec 29, 2021 3.850 3.880 3.712 3.740 8,585,647 -0.15(-3.86%)
Dec 28, 2021 4.020 4.110 3.835 3.890 10,924,173 -0.16(-3.95%)
Dec 27, 2021 4.160 4.190 4.025 4.050 7,239,402 -0.15(-3.57%)
Dec 23, 2021 4.080 4.230 4.050 4.200 8,830,575 +0.11(+2.69%)
Dec 22, 2021 4.080 4.219 4.040 4.090 7,673,180 -0.01(-0.24%)
Dec 21, 2021 4.020 4.130 3.990 4.100 10,710,218 +0.13(+3.27%)
Dec 20, 2021 4.060 4.110 3.890 3.970 10,929,459 -0.22(-5.25%)
Dec 17, 2021 3.940 4.305 3.810 4.190 15,592,560 +0.21(+5.28%)
Dec 16, 2021 4.180 4.220 3.970 3.980 9,742,137 -0.15(-3.63%)
Dec 15, 2021 4.010 4.190 3.760 4.130 19,481,078 +0.09(+2.23%)
Dec 14, 2021 4.090 4.190 3.970 4.040 13,849,960 -0.20(-4.72%)
Dec 13, 2021 4.340 4.420 4.125 4.240 10,636,039 -0.18(-4.07%)
Dec 10, 2021 4.540 4.580 4.350 4.420 6,834,031 -0.03(-0.67%)
Dec 09, 2021 4.670 4.721 4.410 4.450 6,360,545 -0.20(-4.30%)
Dec 08, 2021 4.550 4.750 4.450 4.650 9,224,829 +0.05(+1.09%)
Dec 07, 2021 4.430 4.800 4.420 4.600 16,208,700 +0.27(+6.24%)
Dec 06, 2021 4.170 4.440 3.920 4.330 18,290,754 +0.03(+0.70%)
Dec 03, 2021 4.560 4.561 4.150 4.300 21,381,580 -0.20(-4.44%)
Dec 02, 2021 4.480 4.550 4.310 4.500 19,851,786 +0.03(+0.67%)
Dec 01, 2021 4.960 5.020 4.460 4.470 24,004,194 -0.49(-9.88%)
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%)
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.