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

Clover Health Investments Corp (NQ: CLOV )

0.6732 +0.0287 (+4.45%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 3, 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 (%)
Apr 29, 2022 2.660 2.820 2.660 2.690 4,803,018 -0.02(-0.74%)
Apr 28, 2022 2.650 2.750 2.510 2.710 6,885,284 +0.10(+3.83%)
Apr 27, 2022 2.670 2.770 2.600 2.610 5,757,431 -0.07(-2.61%)
Apr 26, 2022 2.860 2.880 2.680 2.680 5,081,466 -0.21(-7.27%)
Apr 25, 2022 2.680 2.910 2.670 2.890 6,180,999 +0.12(+4.33%)
Apr 22, 2022 2.850 2.955 2.700 2.770 6,732,925 -0.11(-3.82%)
Apr 21, 2022 3.060 3.140 2.850 2.880 6,800,026 -0.16(-5.26%)
Apr 20, 2022 3.060 3.110 2.950 3.040 5,282,489 +0.01(+0.33%)
Apr 19, 2022 2.900 3.135 2.880 3.030 5,060,718 +0.12(+4.12%)
Apr 18, 2022 3.050 3.100 2.870 2.910 8,250,290 -0.20(-6.43%)
Apr 14, 2022 3.150 3.180 3.070 3.110 5,104,079 -0.04(-1.27%)
Apr 13, 2022 3.040 3.230 3.010 3.150 5,528,967 +0.09(+2.94%)
Apr 12, 2022 3.090 3.270 3.020 3.060 5,685,488 -0.03(-0.97%)
Apr 11, 2022 3.040 3.190 2.995 3.090 5,721,887 -0.05(-1.59%)
Apr 08, 2022 3.250 3.250 3.110 3.140 4,226,184 -0.10(-3.09%)
Apr 07, 2022 3.330 3.365 3.100 3.240 8,682,013 -0.12(-3.57%)
Apr 06, 2022 3.400 3.435 3.260 3.360 6,732,475 -0.10(-2.89%)
Apr 05, 2022 3.620 3.650 3.410 3.460 7,581,285 -0.19(-5.21%)
Apr 04, 2022 3.570 3.700 3.510 3.650 7,778,454 +0.12(+3.40%)
Apr 01, 2022 3.550 3.610 3.480 3.530 5,721,535 -0.02(-0.56%)
Mar 31, 2022 3.630 3.650 3.480 3.550 7,546,187 -0.10(-2.74%)
Mar 30, 2022 3.710 3.900 3.590 3.650 9,272,387 -0.11(-2.93%)
Mar 29, 2022 3.680 3.768 3.540 3.760 9,749,746 +0.15(+4.16%)
Mar 28, 2022 3.520 3.650 3.335 3.610 10,835,295 +0.09(+2.56%)
Mar 25, 2022 3.580 3.595 3.450 3.520 7,500,216 -0.09(-2.49%)
Mar 24, 2022 3.820 3.820 3.500 3.610 13,814,652 -0.13(-3.48%)
Mar 23, 2022 3.520 3.850 3.480 3.740 17,266,714 +0.19(+5.35%)
Mar 22, 2022 3.470 3.680 3.400 3.550 11,774,713 +0.12(+3.50%)
Mar 21, 2022 3.480 3.620 3.370 3.430 11,565,670 -0.07(-2.00%)
Mar 18, 2022 3.170 3.500 3.160 3.500 18,148,464 +0.30(+9.37%)
Mar 17, 2022 3.080 3.250 3.040 3.200 11,091,645 +0.07(+2.24%)
Mar 16, 2022 2.930 3.170 2.900 3.130 17,503,964 +0.25(+8.68%)
Mar 15, 2022 2.760 2.890 2.670 2.880 9,868,336 +0.22(+8.27%)
Mar 14, 2022 3.040 3.060 2.650 2.660 16,254,984 -0.43(-13.92%)
Mar 11, 2022 3.200 3.260 3.010 3.090 12,245,577 -0.03(-0.96%)
Mar 10, 2022 3.100 3.200 3.010 3.120 13,440,182 -0.02(-0.64%)
Mar 09, 2022 3.030 3.270 3.010 3.140 25,864,988 +0.15(+5.02%)
Mar 08, 2022 2.570 3.200 2.444 2.990 43,714,520 +0.39(+15.00%)
Mar 07, 2022 2.560 2.810 2.480 2.600 48,195,236 +0.40(+18.18%)
Mar 04, 2022 2.320 2.360 2.190 2.200 11,144,938 -0.16(-6.78%)
Mar 03, 2022 2.620 2.650 2.340 2.360 14,821,197 -0.31(-11.61%)
Mar 02, 2022 2.710 2.740 2.560 2.670 8,650,320 -0.04(-1.48%)
Mar 01, 2022 2.750 2.800 2.610 2.710 11,290,191 -0.01(-0.37%)
Feb 28, 2022 2.500 2.810 2.500 2.720 20,925,694 +0.20(+7.94%)
Feb 25, 2022 2.400 2.630 2.440 2.520 29,184,610 +0.07(+2.86%)
Feb 24, 2022 2.120 2.470 2.080 2.450 46,865,576 +0.44(+21.89%)
Feb 23, 2022 2.110 2.110 1.950 2.010 32,686,706 -0.03(-1.47%)
Feb 22, 2022 2.030 2.150 2.000 2.040 13,391,402 -0.07(-3.32%)
Feb 18, 2022 2.110 0 -0.07(-3.21%)
Feb 17, 2022 2.410 2.430 2.120 2.180 24,154,868 -0.28(-11.38%)
Feb 16, 2022 2.540 2.569 2.400 2.460 14,747,367 -0.10(-3.91%)
Feb 15, 2022 2.510 2.610 2.470 2.560 13,866,542 +0.13(+5.35%)
Feb 14, 2022 2.590 2.670 2.410 2.430 11,565,657 -0.17(-6.54%)
Feb 11, 2022 2.700 2.795 2.560 2.600 8,425,400 -0.11(-4.06%)
Feb 10, 2022 2.670 2.900 2.670 2.710 11,779,240 -0.15(-5.24%)
Feb 09, 2022 2.800 2.890 2.770 2.860 9,803,727 +0.10(+3.62%)
Feb 08, 2022 2.620 2.785 2.560 2.760 11,789,813 +0.14(+5.34%)
Feb 07, 2022 2.640 2.758 2.610 2.620 8,384,089 -0.03(-1.13%)
Feb 04, 2022 2.600 2.690 2.510 2.650 10,306,313 +0.10(+3.92%)
Feb 03, 2022 2.680 2.535 2.550 19,872,306 -0.20(-7.27%)
Feb 02, 2022 3.030 3.060 2.635 2.750 24,103,792 -0.04(-1.43%)
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.