Clover Health Investments Corp (NQ: CLOV )

2.250 +0.110 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 2.140 2.250 2.130 2.250 6,389,240 +0.11(+5.14%)
Jun 30, 2022 2.110 2.165 2.060 2.140 7,867,940 -0.03(-1.38%)
Jun 29, 2022 2.240 2.260 2.085 2.170 10,594,046 -0.08(-3.56%)
Jun 28, 2022 2.400 2.450 2.240 2.250 8,377,275 -0.16(-6.64%)
Jun 27, 2022 2.240 2.410 2.220 2.410 11,670,294 +0.18(+8.07%)
Jun 24, 2022 2.370 2.385 2.210 2.230 55,472,820 -0.10(-4.29%)
Jun 23, 2022 2.250 2.360 2.230 2.330 10,650,247 +0.10(+4.48%)
Jun 22, 2022 2.170 2.310 2.170 2.230 8,474,584 +0.00(+0.00%)
Jun 21, 2022 2.240 2.330 2.220 2.230 8,653,737 +0.01(+0.45%)
Jun 17, 2022 2.150 2.280 2.140 2.220 17,055,520 +0.10(+4.72%)
Jun 16, 2022 2.110 2.185 2.071 2.120 8,023,510 -0.11(-4.93%)
Jun 15, 2022 2.110 2.260 2.110 2.230 8,382,616 +0.13(+6.19%)
Jun 14, 2022 2.080 2.140 1.985 2.100 6,641,744 +0.05(+2.44%)
Jun 13, 2022 2.140 2.155 2.030 2.050 9,096,112 -0.19(-8.48%)
Jun 10, 2022 2.320 2.340 2.180 2.240 9,397,875 -0.10(-4.27%)
Jun 09, 2022 2.510 2.530 2.330 2.340 9,849,215 -0.21(-8.24%)
Jun 08, 2022 2.500 2.660 2.500 2.550 6,590,443 +0.01(+0.39%)
Jun 07, 2022 2.500 2.540 2.400 2.540 10,835,753 +0.02(+0.79%)
Jun 06, 2022 2.570 2.700 2.510 2.520 8,314,973 +0.01(+0.40%)
Jun 03, 2022 2.500 2.590 2.450 2.510 5,859,075 -0.02(-0.79%)
Jun 02, 2022 2.440 2.580 2.400 2.530 10,682,353 +0.09(+3.69%)
Jun 01, 2022 2.670 2.725 2.435 2.440 13,669,867 -0.23(-8.61%)
May 31, 2022 2.680 2.745 2.610 2.670 8,551,321 -0.04(-1.48%)
May 27, 2022 2.690 2.810 2.670 2.710 7,433,622 +0.05(+1.88%)
May 26, 2022 2.560 2.840 2.530 2.660 8,083,800 +0.10(+3.91%)
May 25, 2022 2.560 2.620 2.495 2.560 6,653,839 -0.01(-0.39%)
May 24, 2022 2.690 2.700 2.530 2.570 6,210,996 -0.18(-6.55%)
May 23, 2022 2.760 2.830 2.560 2.750 7,450,991 +0.01(+0.36%)
May 20, 2022 2.790 2.880 2.635 2.740 10,846,417 -0.04(-1.44%)
May 19, 2022 2.660 2.875 2.660 2.780 8,533,319 +0.06(+2.21%)
May 18, 2022 2.650 2.880 2.650 2.720 9,115,945 -0.07(-2.51%)
May 17, 2022 2.670 2.800 2.635 2.790 6,857,921 +0.20(+7.72%)
May 16, 2022 2.570 2.730 2.550 2.590 7,881,883 -0.02(-0.77%)
May 13, 2022 2.370 2.640 2.370 2.610 12,073,043 +0.32(+13.97%)
May 12, 2022 2.070 2.300 1.990 2.290 18,649,956 +0.16(+7.51%)
May 11, 2022 2.310 2.450 2.110 2.130 15,985,426 -0.24(-10.13%)
May 10, 2022 2.760 2.890 2.300 2.370 21,258,304 -0.04(-1.66%)
May 09, 2022 2.620 2.620 2.410 2.410 13,685,004 -0.28(-10.41%)
May 06, 2022 2.770 2.810 2.610 2.690 8,062,389 -0.14(-4.95%)
May 05, 2022 2.840 2.920 2.770 2.830 5,116,986 -0.10(-3.41%)
May 04, 2022 2.780 2.940 2.595 2.930 8,556,855 +0.15(+5.40%)
May 03, 2022 2.810 2.880 2.712 2.780 4,702,237 -0.04(-1.42%)
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.