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

Clover Health Investments Corp (NQ: CLOV )

0.8487 -0.0213 (-2.45%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 9, 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 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%)
May 03, 2021 10.19 10.58 9.210 9.290 15,988,238 -0.56(-5.69%)
Apr 30, 2021 9.880 10.47 9.720 9.850 17,439,300 -0.32(-3.15%)
Apr 29, 2021 11.24 11.77 9.910 10.17 68,285,392 -0.33(-3.14%)
Apr 28, 2021 9.460 11.23 9.360 10.50 86,294,408 +1.26(+13.64%)
Apr 27, 2021 9.310 9.670 9.020 9.240 8,480,867 +0.02(+0.22%)
Apr 26, 2021 8.980 9.450 8.840 9.220 12,235,522 +0.45(+5.13%)
Apr 23, 2021 8.550 9.300 8.510 8.770 12,251,700 +0.27(+3.18%)
Apr 22, 2021 9.080 9.420 8.480 8.500 12,688,387 -0.55(-6.08%)
Apr 21, 2021 8.520 9.290 8.070 9.050 23,843,550 +0.43(+4.99%)
Apr 20, 2021 9.410 9.420 8.360 8.620 41,588,496 -1.05(-10.86%)
Apr 19, 2021 9.620 10.57 9.170 9.670 236,652,304 +0.85(+9.64%)
Apr 16, 2021 7.360 10.03 7.230 8.820 249,097,792 +1.47(+20.00%)
Apr 15, 2021 7.570 7.690 7.110 7.350 5,813,818 -0.07(-0.94%)
Apr 14, 2021 7.870 7.870 7.410 7.420 4,992,702 -0.39(-4.99%)
Apr 13, 2021 7.740 8.000 7.630 7.810 4,705,305 -0.01(-0.13%)
Apr 12, 2021 8.080 8.140 7.610 7.820 9,999,360 -0.39(-4.75%)
Apr 09, 2021 8.480 8.730 8.040 8.210 28,369,000 -0.64(-7.23%)
Apr 08, 2021 7.350 9.230 7.120 8.850 76,677,184 +1.50(+20.41%)
Apr 07, 2021 7.610 7.660 7.290 7.350 3,554,048 -0.26(-3.42%)
Apr 06, 2021 7.490 7.840 7.430 7.610 3,904,325 +0.11(+1.47%)
Apr 05, 2021 7.520 7.590 7.270 7.500 3,466,405 +0.12(+1.63%)
Apr 01, 2021 7.630 7.690 7.321 7.380 4,260,900 -0.18(-2.38%)
Mar 31, 2021 7.300 7.640 7.230 7.560 4,812,800 +0.37(+5.15%)
Mar 30, 2021 7.240 7.300 6.890 7.190 5,219,764 -0.15(-2.04%)
Mar 29, 2021 7.390 7.560 7.160 7.340 4,549,370 -0.25(-3.29%)
Mar 26, 2021 7.740 7.860 7.250 7.590 5,655,900 -0.23(-2.94%)
Mar 25, 2021 7.300 7.930 7.010 7.820 8,917,329 +0.15(+1.96%)
Mar 24, 2021 8.190 8.250 7.640 7.670 8,883,761 -0.60(-7.26%)
Mar 23, 2021 8.590 8.720 8.110 8.270 12,376,744 -0.52(-5.92%)
Mar 22, 2021 8.440 8.850 8.360 8.790 10,353,606 +0.28(+3.29%)
Mar 19, 2021 8.560 8.830 8.230 8.510 19,825,100 +0.04(+0.47%)
Mar 18, 2021 8.630 8.870 8.280 8.470 12,324,695 -0.28(-3.20%)
Mar 17, 2021 8.260 8.880 8.250 8.750 13,179,173 +0.14(+1.63%)
Mar 16, 2021 8.870 9.070 8.410 8.610 8,372,586 -0.27(-3.04%)
Mar 15, 2021 8.900 9.080 8.470 8.880 9,393,873 -0.03(-0.34%)
Mar 12, 2021 8.410 8.950 8.220 8.910 6,492,900 +0.24(+2.77%)
Mar 11, 2021 8.360 8.840 8.300 8.670 9,309,441 +0.56(+6.91%)
Mar 10, 2021 8.290 8.600 8.000 8.110 13,606,203 -0.08(-0.98%)
Mar 09, 2021 7.560 8.380 7.430 8.190 13,894,323 +0.84(+11.43%)
Mar 08, 2021 7.910 8.120 7.300 7.350 14,642,842 -0.49(-6.25%)
Mar 05, 2021 7.620 7.960 6.310 7.840 27,624,200 +0.55(+7.54%)
Mar 04, 2021 8.080 8.270 6.930 7.290 28,947,208 -1.00(-12.06%)
Mar 03, 2021 8.990 9.280 8.020 8.290 25,389,442 -0.75(-8.30%)
Mar 02, 2021 9.850 9.850 9.000 9.040 31,781,028 -1.33(-12.83%)
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.