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 (%)
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%)
Feb 01, 2022 2.630 2.790 2.550 2.790 12,760,680 +0.48(+20.78%)
Jan 28, 2022 2.210 2.360 2.170 2.310 9,452,471 +0.06(+2.67%)
Jan 27, 2022 2.400 2.420 2.230 2.250 11,296,153 -0.11(-4.66%)
Jan 26, 2022 2.490 2.550 2.330 2.360 13,866,642 -0.06(-2.48%)
Jan 25, 2022 2.420 2.507 2.360 2.420 9,451,964 -0.11(-4.35%)
Jan 24, 2022 2.365 2.550 2.160 2.530 22,542,996 +0.00(+0.00%)
Jan 21, 2022 2.820 2.846 2.510 2.530 20,246,192 -0.27(-9.64%)
Jan 20, 2022 2.830 3.045 2.800 2.800 11,291,334 +0.02(+0.72%)
Jan 19, 2022 2.870 2.920 2.762 2.780 11,079,646 -0.10(-3.47%)
Jan 18, 2022 3.010 3.045 2.870 2.880 12,395,823 -0.23(-7.40%)
Jan 14, 2022 3.110 0 +0.04(+1.30%)
Jan 13, 2022 3.170 3.190 3.050 3.070 8,666,791 -0.10(-3.15%)
Jan 12, 2022 3.350 3.385 3.150 3.170 11,019,967 -0.14(-4.23%)
Jan 11, 2022 3.160 3.370 3.150 3.310 12,207,370 +0.10(+3.12%)
Jan 10, 2022 3.180 3.210 2.995 3.210 18,789,826 +0.05(+1.58%)
Jan 07, 2022 3.310 3.390 3.130 3.160 22,506,094 -0.19(-5.67%)
Jan 06, 2022 3.600 3.605 3.280 3.350 18,273,288 -0.23(-6.42%)
Jan 05, 2022 3.860 3.935 3.572 3.580 10,950,049 -0.30(-7.73%)
Jan 04, 2022 4.010 4.060 3.790 3.880 9,655,922 -0.17(-4.20%)
Jan 03, 2022 3.780 4.110 3.750 4.050 10,642,929 +0.34(+9.16%)
Dec 31, 2021 3.826 3.910 3.685 3.710 14,534,580 -0.13(-3.39%)
Dec 30, 2021 3.700 4.000 3.680 3.840 15,242,980 +0.10(+2.67%)
Dec 29, 2021 3.850 3.880 3.712 3.740 8,585,647 -0.15(-3.86%)
Dec 28, 2021 4.020 4.110 3.835 3.890 10,924,173 -0.16(-3.95%)
Dec 27, 2021 4.160 4.190 4.025 4.050 7,239,402 -0.15(-3.57%)
Dec 23, 2021 4.080 4.230 4.050 4.200 8,830,575 +0.11(+2.69%)
Dec 22, 2021 4.080 4.219 4.040 4.090 7,673,180 -0.01(-0.24%)
Dec 21, 2021 4.020 4.130 3.990 4.100 10,710,218 +0.13(+3.27%)
Dec 20, 2021 4.060 4.110 3.890 3.970 10,929,459 -0.22(-5.25%)
Dec 17, 2021 3.940 4.305 3.810 4.190 15,592,560 +0.21(+5.28%)
Dec 16, 2021 4.180 4.220 3.970 3.980 9,742,137 -0.15(-3.63%)
Dec 15, 2021 4.010 4.190 3.760 4.130 19,481,078 +0.09(+2.23%)
Dec 14, 2021 4.090 4.190 3.970 4.040 13,849,960 -0.20(-4.72%)
Dec 13, 2021 4.340 4.420 4.125 4.240 10,636,039 -0.18(-4.07%)
Dec 10, 2021 4.540 4.580 4.350 4.420 6,834,031 -0.03(-0.67%)
Dec 09, 2021 4.670 4.721 4.410 4.450 6,360,545 -0.20(-4.30%)
Dec 08, 2021 4.550 4.750 4.450 4.650 9,224,829 +0.05(+1.09%)
Dec 07, 2021 4.430 4.800 4.420 4.600 16,208,700 +0.27(+6.24%)
Dec 06, 2021 4.170 4.440 3.920 4.330 18,290,754 +0.03(+0.70%)
Dec 03, 2021 4.560 4.561 4.150 4.300 21,381,580 -0.20(-4.44%)
Dec 02, 2021 4.480 4.550 4.310 4.500 19,851,786 +0.03(+0.67%)
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.