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 (%)
Jul 31, 2023 1.160 1.260 1.141 1.250 6,165,785 +0.12(+10.62%)
Jul 28, 2023 1.100 1.140 1.080 1.130 3,472,902 +0.04(+3.67%)
Jul 27, 2023 1.170 1.190 1.070 1.090 3,486,077 -0.05(-4.39%)
Jul 26, 2023 1.060 1.160 1.060 1.140 3,215,597 +0.05(+4.59%)
Jul 25, 2023 1.100 1.120 1.070 1.090 3,100,412 -0.03(-2.68%)
Jul 24, 2023 1.180 1.187 1.060 1.120 7,086,796 -0.05(-4.27%)
Jul 21, 2023 1.180 1.210 1.160 1.170 3,948,449 +0.02(+1.74%)
Jul 20, 2023 1.200 1.240 1.120 1.150 9,752,137 -0.02(-1.71%)
Jul 19, 2023 1.060 1.190 1.052 1.170 8,666,028 +0.11(+10.38%)
Jul 18, 2023 1.040 1.080 1.010 1.060 5,721,596 +0.03(+2.91%)
Jul 17, 2023 0.9800 1.040 0.9415 1.030 6,047,815 +0.03(+3.17%)
Jul 14, 2023 1.000 1.050 0.9800 0.9984 7,622,123 +0.02(+2.07%)
Jul 13, 2023 0.9300 1.010 0.9254 0.9782 25,204,076 +0.06(+6.33%)
Jul 12, 2023 0.9100 0.9454 0.9022 0.9200 10,134,049 -0.00(-0.22%)
Jul 11, 2023 0.8896 0.9400 0.8880 0.9220 6,724,973 +0.03(+3.06%)
Jul 10, 2023 0.8200 0.9037 0.8150 0.8946 11,814,766 +0.06(+7.73%)
Jul 07, 2023 0.7900 0.8420 0.7875 0.8304 14,219,976 +0.05(+6.85%)
Jul 06, 2023 0.8500 0.8500 0.7662 0.7772 21,258,264 -0.08(-8.99%)
Jul 05, 2023 0.8700 0.8720 0.8401 0.8540 7,548,219 -0.02(-2.24%)
Jul 03, 2023 0.8733 0.9187 0.8600 0.8736 5,751,343 -0.02(-2.62%)
Jun 30, 2023 0.8800 0.8971 0.8600 0.8971 14,491,701 +0.02(+2.54%)
Jun 29, 2023 0.8620 0.9099 0.8610 0.8749 6,654,262 +0.00(+0.39%)
Jun 28, 2023 0.8400 0.8880 0.8370 0.8715 8,807,981 +0.03(+3.04%)
Jun 27, 2023 0.8500 0.8686 0.8350 0.8458 6,779,254 -0.01(-0.83%)
Jun 26, 2023 0.9000 0.9320 0.8500 0.8529 7,530,958 -0.03(-3.79%)
Jun 23, 2023 0.8800 0.9584 0.8630 0.8865 57,750,496 +0.00(+0.48%)
Jun 22, 2023 0.8300 0.8888 0.8150 0.8823 14,847,939 +0.04(+4.23%)
Jun 21, 2023 0.8600 0.8781 0.8166 0.8465 16,189,207 -0.00(-0.46%)
Jun 20, 2023 0.9050 0.9139 0.8407 0.8504 21,561,620 -0.05(-5.74%)
Jun 16, 2023 1.020 1.020 0.8922 0.9022 22,186,844 -0.09(-9.30%)
Jun 15, 2023 0.9400 1.010 0.9200 0.9947 11,266,311 +0.05(+5.67%)
Jun 14, 2023 1.000 1.015 0.9325 0.9413 14,729,350 -0.09(-8.61%)
Jun 13, 2023 0.9552 1.030 0.9515 1.030 5,413,167 +0.07(+7.83%)
Jun 12, 2023 0.9900 1.000 0.9460 0.9552 11,903,835 -0.04(-4.48%)
Jun 09, 2023 0.9900 1.020 0.9663 1.000 3,459,575 +0.03(+3.54%)
Jun 08, 2023 1.000 1.000 0.9442 0.9658 6,818,641 -0.03(-3.42%)
Jun 07, 2023 1.030 1.070 0.9613 1.000 10,245,383 -0.03(-2.91%)
Jun 06, 2023 1.030 1.050 1.000 1.030 4,365,442 +0.00(+0.00%)
Jun 05, 2023 0.8800 1.040 0.8800 1.030 10,262,550 +0.15(+16.54%)
Jun 02, 2023 0.8700 0.8975 0.8507 0.8838 4,931,045 +0.04(+4.23%)
Jun 01, 2023 0.8356 0.8900 0.8116 0.8479 4,956,893 +0.00(+0.12%)
May 31, 2023 0.8600 0.8723 0.8095 0.8469 14,304,908 -0.02(-1.79%)
May 30, 2023 0.9500 0.9699 0.8503 0.8623 9,356,235 -0.09(-9.13%)
May 26, 2023 0.9651 0.9997 0.9432 0.9489 5,408,898 -0.03(-3.12%)
May 25, 2023 0.9765 0.9940 0.9237 0.9795 6,614,940 -0.01(-1.46%)
May 24, 2023 0.9900 1.020 0.9501 0.9940 8,177,551 -0.02(-1.58%)
May 23, 2023 1.060 1.070 0.9900 1.010 4,317,612 -0.06(-5.61%)
May 22, 2023 1.010 1.075 1.000 1.070 5,111,574 +0.05(+4.90%)
May 19, 2023 1.070 1.070 1.000 1.020 3,843,114 -0.04(-3.77%)
May 18, 2023 1.070 1.100 1.040 1.060 4,028,828 +0.00(+0.00%)
May 17, 2023 1.020 1.070 1.000 1.060 3,591,905 +0.05(+4.95%)
May 16, 2023 0.9400 1.030 0.9411 1.010 6,863,371 +0.04(+3.87%)
May 15, 2023 0.9863 0.9900 0.9500 0.9724 7,788,250 -0.00(-0.27%)
May 12, 2023 0.9560 0.9873 0.9349 0.9750 10,797,810 +0.02(+2.60%)
May 11, 2023 0.9161 0.9580 0.9011 0.9503 10,135,210 +0.03(+3.57%)
May 10, 2023 0.9300 0.9468 0.8600 0.9175 13,425,565 -0.01(-1.34%)
May 09, 2023 0.8910 0.9340 0.8453 0.9300 13,662,372 +0.05(+6.09%)
May 08, 2023 0.8100 0.8790 0.8100 0.8766 7,626,229 +0.07(+8.22%)
May 05, 2023 0.7632 0.8160 0.7632 0.8100 5,810,390 +0.05(+6.75%)
May 04, 2023 0.7800 0.7900 0.7411 0.7588 3,207,741 -0.01(-0.73%)
May 03, 2023 0.7300 0.7800 0.7300 0.7644 4,220,924 +0.03(+4.30%)
May 02, 2023 0.7800 0.7810 0.7139 0.7329 7,672,599 -0.05(-6.01%)
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.