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

Clover Health Investments Corp (NQ: CLOV )

0.8555 -0.0151 (-1.73%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
Sep 30, 2021 7.420 7.550 7.230 7.390 11,978,540 -0.01(-0.14%)
Sep 29, 2021 7.760 7.810 7.360 7.400 18,302,776 -0.46(-5.85%)
Sep 28, 2021 7.960 8.030 7.610 7.860 20,959,804 -0.24(-2.96%)
Sep 27, 2021 7.720 8.200 7.570 8.100 20,744,286 +0.37(+4.79%)
Sep 24, 2021 7.850 7.960 7.640 7.730 15,483,060 -0.17(-2.15%)
Sep 23, 2021 7.930 8.020 7.780 7.900 15,912,706 +0.02(+0.25%)
Sep 22, 2021 7.990 8.130 7.780 7.880 21,213,524 +0.11(+1.42%)
Sep 21, 2021 7.890 7.940 7.720 7.770 15,580,050 -0.08(-1.02%)
Sep 20, 2021 7.990 8.200 7.735 7.850 21,797,252 -0.46(-5.54%)
Sep 17, 2021 8.170 8.320 8.022 8.310 22,348,932 +0.17(+2.09%)
Sep 16, 2021 8.300 8.610 8.070 8.140 29,385,844 -0.03(-0.37%)
Sep 15, 2021 8.290 8.410 8.090 8.170 18,064,720 -0.12(-1.45%)
Sep 14, 2021 8.400 8.760 8.220 8.290 15,271,589 -0.08(-0.96%)
Sep 13, 2021 8.650 8.705 8.291 8.370 17,967,316 -0.22(-2.56%)
Sep 10, 2021 9.090 9.330 8.560 8.590 28,651,628 -0.72(-7.73%)
Sep 09, 2021 9.590 10.17 9.300 9.310 49,780,552 -0.14(-1.48%)
Sep 08, 2021 10.36 10.36 9.200 9.450 77,933,248 -1.33(-12.34%)
Sep 07, 2021 9.010 11.13 9.010 10.78 175,559,008 +1.94(+21.95%)
Sep 03, 2021 9.160 9.460 8.620 8.840 29,666,652 -0.03(-0.34%)
Sep 02, 2021 8.470 9.090 8.430 8.870 26,083,140 +0.40(+4.72%)
Sep 01, 2021 8.500 8.650 8.420 8.470 12,584,665 -0.11(-1.28%)
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%)
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.