Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Groupon Cl A
(NQ:
GRPN
)
15.83
-0.01 (-0.06%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
8.450
8.839
8.180
8.260
886,505
-0.09(-1.08%)
Jan 30, 2023
9.000
9.030
8.310
8.350
741,310
-0.89(-9.63%)
Jan 27, 2023
8.940
9.385
8.940
9.240
549,029
+0.33(+3.70%)
Jan 26, 2023
8.960
9.110
8.750
8.910
526,962
+0.11(+1.25%)
Jan 25, 2023
8.370
8.820
7.959
8.800
978,383
+0.20(+2.33%)
Jan 24, 2023
8.130
8.800
8.130
8.600
1,140,950
+0.38(+4.62%)
Jan 23, 2023
8.080
8.305
8.005
8.220
544,093
+0.21(+2.62%)
Jan 20, 2023
7.960
8.030
7.800
8.010
563,241
+0.19(+2.43%)
Jan 19, 2023
7.840
8.010
7.755
7.820
579,678
-0.20(-2.49%)
Jan 18, 2023
8.430
8.600
7.980
8.020
437,448
-0.31(-3.72%)
Jan 17, 2023
8.460
8.630
8.175
8.330
598,700
-0.24(-2.80%)
Jan 13, 2023
8.130
8.750
8.020
8.570
772,930
+0.36(+4.38%)
Jan 12, 2023
8.300
8.430
7.940
8.210
882,715
+0.02(+0.24%)
Jan 11, 2023
8.490
8.610
8.190
8.190
726,728
-0.29(-3.42%)
Jan 10, 2023
8.330
8.495
8.245
8.480
621,861
+0.06(+0.71%)
Jan 09, 2023
8.520
8.780
8.390
8.420
971,488
+0.12(+1.45%)
Jan 06, 2023
8.110
8.400
7.940
8.300
1,030,747
+0.22(+2.72%)
Jan 05, 2023
8.760
8.780
8.050
8.080
1,067,220
-0.74(-8.39%)
Jan 04, 2023
8.980
8.990
8.530
8.820
758,207
-0.04(-0.45%)
Jan 03, 2023
8.820
9.040
8.530
8.860
1,604,798
+0.28(+3.26%)
Dec 30, 2022
7.360
8.630
7.152
8.580
3,227,838
+1.01(+13.34%)
Dec 29, 2022
6.990
7.650
6.860
7.570
1,070,104
+0.71(+10.35%)
Dec 28, 2022
7.550
7.620
6.660
6.860
790,997
-0.69(-9.14%)
Dec 27, 2022
7.290
7.730
7.270
7.550
1,387,630
+0.28(+3.85%)
Dec 23, 2022
7.260
7.310
6.920
7.270
1,122,210
+0.05(+0.69%)
Dec 22, 2022
7.150
7.290
6.880
7.220
1,541,431
-0.01(-0.14%)
Dec 21, 2022
6.970
7.570
6.910
7.230
1,950,341
+0.40(+5.86%)
Dec 20, 2022
6.280
6.945
6.220
6.830
1,800,941
+0.53(+8.41%)
Dec 19, 2022
6.800
6.840
6.250
6.300
1,920,567
-0.58(-8.43%)
Dec 16, 2022
6.700
6.920
6.629
6.880
1,644,037
+0.11(+1.62%)
Dec 15, 2022
7.020
7.110
6.735
6.770
1,322,597
-0.48(-6.62%)
Dec 14, 2022
7.160
7.380
7.040
7.250
948,789
+0.06(+0.83%)
Dec 13, 2022
7.460
7.999
7.130
7.190
1,298,009
+0.08(+1.13%)
Dec 12, 2022
7.080
7.130
6.880
7.110
880,897
+0.05(+0.71%)
Dec 09, 2022
7.430
7.570
7.020
7.060
869,167
-0.43(-5.74%)
Dec 08, 2022
7.320
7.510
6.900
7.490
1,082,490
+0.21(+2.88%)
Dec 07, 2022
7.600
7.600
7.040
7.280
1,164,051
-0.38(-4.96%)
Dec 06, 2022
7.960
7.980
7.645
7.660
638,927
-0.33(-4.13%)
Dec 05, 2022
8.270
8.319
7.980
7.990
774,332
-0.41(-4.88%)
Dec 02, 2022
8.490
8.630
8.340
8.400
436,261
-0.34(-3.89%)
Dec 01, 2022
8.400
8.820
8.310
8.740
667,745
+0.41(+4.92%)
Nov 30, 2022
8.200
8.420
7.955
8.330
1,139,684
+0.24(+2.97%)
Nov 29, 2022
8.000
8.201
7.950
8.090
502,990
+0.07(+0.87%)
Nov 28, 2022
8.320
8.400
7.840
8.020
701,493
-0.38(-4.52%)
Nov 25, 2022
8.060
8.440
8.040
8.400
278,214
+0.26(+3.19%)
Nov 23, 2022
8.000
8.250
7.990
8.140
482,229
+0.08(+0.99%)
Nov 22, 2022
8.260
8.280
7.990
8.060
567,623
-0.22(-2.66%)
Nov 21, 2022
8.230
8.680
8.110
8.280
635,245
+0.03(+0.36%)
Nov 18, 2022
8.800
8.860
8.205
8.250
688,757
-0.34(-3.96%)
Nov 17, 2022
8.260
8.745
8.150
8.590
494,345
+0.04(+0.47%)
Nov 16, 2022
8.850
8.989
8.500
8.550
907,229
-0.51(-5.63%)
Nov 15, 2022
9.500
9.900
8.960
9.060
990,186
+0.01(+0.11%)
Nov 14, 2022
9.880
10.24
9.040
9.050
3,259,716
-1.05(-10.40%)
Nov 11, 2022
9.480
10.29
9.160
10.10
1,427,976
+0.45(+4.66%)
Nov 10, 2022
8.990
9.970
8.961
9.650
1,797,103
+1.32(+15.85%)
Nov 09, 2022
8.840
8.840
8.080
8.330
2,021,415
-0.64(-7.13%)
Nov 08, 2022
6.970
9.070
6.580
8.970
4,208,914
+1.93(+27.41%)
Nov 07, 2022
7.140
7.250
6.760
7.040
1,881,176
-0.03(-0.42%)
Nov 04, 2022
7.070
7.125
6.740
7.070
520,707
+0.23(+3.36%)
Nov 03, 2022
7.090
7.260
6.820
6.840
469,744
-0.29(-4.07%)
Nov 02, 2022
7.730
7.090
7.130
718,513
-0.58(-7.52%)
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
.