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
Troika Media Group Inc
(NQ:
TRKA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
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 (%)
Dec 30, 2022
2.920
3.050
2.750
2.900
761,796
-0.29(-8.95%)
Dec 29, 2022
3.268
3.487
3.007
3.185
758,197
-0.31(-8.93%)
Dec 28, 2022
3.812
3.902
3.115
3.498
1,083,309
-0.13(-3.52%)
Dec 27, 2022
3.250
4.225
3.050
3.625
1,815,977
+0.29(+8.86%)
Dec 23, 2022
3.475
3.500
3.000
3.330
644,965
-0.18(-5.13%)
Dec 22, 2022
3.250
3.750
3.000
3.510
1,259,076
+0.33(+10.55%)
Dec 21, 2022
2.750
3.250
2.652
3.175
771,670
+0.42(+15.45%)
Dec 20, 2022
2.938
3.197
2.650
2.750
946,286
+0.13(+4.86%)
Dec 19, 2022
3.053
3.125
2.500
2.623
1,017,756
+0.12(+4.90%)
Dec 16, 2022
2.647
2.890
2.375
2.500
606,551
-0.15(-5.66%)
Dec 15, 2022
2.877
3.555
2.580
2.650
1,858,363
+0.07(+2.91%)
Dec 14, 2022
2.900
2.975
2.550
2.575
245,848
-0.40(-13.45%)
Dec 13, 2022
3.250
3.225
2.850
2.975
85,176
-0.05(-1.82%)
Dec 12, 2022
3.010
3.260
2.752
3.030
249,749
+0.18(+6.32%)
Dec 09, 2022
3.125
3.125
2.775
2.850
120,524
-0.21(-6.94%)
Dec 08, 2022
2.973
3.185
2.828
3.062
109,559
+0.16(+5.51%)
Dec 07, 2022
3.250
3.250
2.775
2.902
143,676
-0.35(-10.69%)
Dec 06, 2022
3.495
3.495
3.125
3.250
153,072
-0.27(-7.80%)
Dec 05, 2022
3.700
3.700
3.350
3.525
204,192
+0.00(+0.00%)
Dec 02, 2022
3.500
3.812
3.350
3.525
382,590
+0.09(+2.55%)
Dec 01, 2022
3.212
3.625
3.190
3.438
341,301
+0.26(+8.10%)
Nov 30, 2022
4.000
4.050
3.000
3.180
505,488
-0.74(-18.98%)
Nov 29, 2022
4.160
4.250
3.777
3.925
411,761
-0.10(-2.48%)
Nov 28, 2022
4.950
4.950
3.848
4.025
248,749
-1.80(-30.90%)
Nov 25, 2022
5.875
5.902
5.508
5.825
11,558
+0.07(+1.22%)
Nov 23, 2022
5.893
6.250
5.500
5.755
41,113
-0.32(-5.27%)
Nov 22, 2022
6.250
6.250
5.750
6.075
17,253
+0.16(+2.75%)
Nov 21, 2022
6.000
6.197
5.750
5.912
37,904
-0.14(-2.27%)
Nov 18, 2022
6.742
6.742
6.000
6.050
50,055
-0.58(-8.82%)
Nov 17, 2022
6.492
7.125
6.125
6.635
103,938
+0.01(+0.15%)
Nov 16, 2022
7.500
7.500
6.500
6.625
100,550
-0.88(-11.67%)
Nov 15, 2022
7.690
8.250
6.970
7.500
843,458
+0.50(+7.14%)
Nov 14, 2022
6.500
7.473
6.350
7.000
8,242
+0.38(+5.78%)
Nov 11, 2022
5.975
7.455
5.975
6.617
10,069
+0.72(+12.30%)
Nov 10, 2022
5.777
6.247
5.777
5.893
988
+0.14(+2.48%)
Nov 09, 2022
6.242
6.497
5.593
5.750
2,584
-0.40(-6.50%)
Nov 08, 2022
6.375
6.497
6.150
6.150
2,747
-0.36(-5.49%)
Nov 07, 2022
6.100
6.750
6.100
6.508
975
+0.21(+3.42%)
Nov 04, 2022
6.475
6.798
6.037
6.293
954
-0.10(-1.60%)
Nov 03, 2022
7.000
6.995
6.250
6.395
5,966
-0.61(-8.64%)
Nov 02, 2022
7.162
7.612
6.525
7.000
4,021
-0.29(-3.98%)
Nov 01, 2022
7.250
7.327
7.162
7.290
387
-0.05(-0.75%)
Oct 31, 2022
7.747
7.747
7.250
7.345
537
-0.15(-2.00%)
Oct 28, 2022
7.450
7.747
7.178
7.495
2,663
+0.06(+0.81%)
Oct 27, 2022
7.250
7.975
7.000
7.435
2,124
-0.19(-2.52%)
Oct 26, 2022
7.250
7.973
7.250
7.628
3,498
+0.37(+5.13%)
Oct 25, 2022
7.000
7.750
7.000
7.255
11,150
+0.19(+2.65%)
Oct 24, 2022
7.000
7.200
6.875
7.067
3,791
+0.13(+1.87%)
Oct 21, 2022
6.777
7.188
6.777
6.938
1,830
-0.17(-2.36%)
Oct 20, 2022
7.418
7.418
7.000
7.105
1,124
-0.04(-0.63%)
Oct 19, 2022
7.168
7.195
6.822
7.150
2,085
+0.19(+2.77%)
Oct 18, 2022
7.000
7.235
6.765
6.957
6,714
-0.25(-3.50%)
Oct 17, 2022
7.025
7.475
6.625
7.210
5,411
+0.12(+1.76%)
Oct 14, 2022
7.473
7.473
6.655
7.085
4,721
-0.14(-1.90%)
Oct 13, 2022
6.730
7.500
6.730
7.223
6,601
+0.15(+2.05%)
Oct 12, 2022
7.400
7.500
6.875
7.077
3,060
-0.29(-3.87%)
Oct 11, 2022
7.500
7.625
7.343
7.362
3,795
+0.04(+0.58%)
Oct 10, 2022
7.500
7.875
6.250
7.320
19,948
-0.17(-2.27%)
Oct 07, 2022
7.753
8.025
7.000
7.490
5,523
-0.18(-2.31%)
Oct 06, 2022
7.500
8.000
7.253
7.668
17,446
+0.26(+3.54%)
Oct 05, 2022
8.000
8.000
6.503
7.405
26,728
-1.37(-15.64%)
Oct 04, 2022
8.807
9.095
8.500
8.777
20,393
+0.28(+3.26%)
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
.