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
)
0.1330
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 15, 2023
0
+0.00(+0.00%)
Dec 14, 2023
0.2500
0.2569
0.2111
0.2250
3,102,853
-0.00(-1.49%)
Dec 13, 2023
0.2300
0.2780
0.2200
0.2284
3,190,016
+0.01(+2.47%)
Dec 12, 2023
0.2311
0.3000
0.2220
0.2229
3,321,912
-0.02(-7.13%)
Dec 11, 2023
0.2900
0.3300
0.2200
0.2400
6,689,190
-0.10(-28.57%)
Dec 08, 2023
0.4000
0.5056
0.3079
0.3360
7,034,716
-0.20(-37.50%)
Dec 07, 2023
0.3900
0.7800
0.3819
0.5376
16,842,238
-1.37(-71.85%)
Dec 06, 2023
1.320
1.990
1.243
1.910
1,968,370
+0.59(+44.70%)
Dec 05, 2023
1.420
1.429
1.300
1.320
279,612
-0.13(-8.97%)
Dec 04, 2023
1.210
1.480
1.200
1.450
517,320
+0.24(+19.83%)
Dec 01, 2023
1.190
1.250
1.152
1.210
161,924
+0.03(+2.54%)
Nov 30, 2023
1.240
1.260
1.110
1.180
230,589
-0.06(-4.84%)
Nov 29, 2023
1.280
1.290
1.200
1.240
198,000
+0.01(+0.81%)
Nov 28, 2023
1.280
1.330
1.200
1.230
251,632
-0.06(-4.65%)
Nov 27, 2023
1.210
1.340
1.200
1.290
264,743
+0.10(+8.40%)
Nov 24, 2023
1.100
1.240
1.100
1.190
256,188
+0.10(+9.17%)
Nov 22, 2023
1.160
1.170
1.060
1.090
210,397
-0.03(-2.68%)
Nov 21, 2023
1.160
1.170
1.110
1.120
205,617
-0.04(-3.45%)
Nov 20, 2023
1.120
1.200
1.090
1.160
393,722
+0.06(+5.45%)
Nov 17, 2023
1.200
1.210
1.080
1.100
451,382
-0.09(-7.56%)
Nov 16, 2023
1.330
1.330
1.180
1.190
260,958
-0.10(-7.75%)
Nov 15, 2023
1.420
1.478
1.180
1.290
1,042,459
-0.26(-16.77%)
Nov 14, 2023
1.580
1.580
1.430
1.550
348,818
+0.07(+4.73%)
Nov 13, 2023
1.460
1.550
1.410
1.480
342,839
+0.08(+5.71%)
Nov 10, 2023
1.520
1.520
1.260
1.400
329,097
-0.05(-3.11%)
Nov 09, 2023
1.650
1.815
1.420
1.445
937,445
-0.18(-11.35%)
Nov 08, 2023
1.440
1.800
1.430
1.630
1,157,358
+0.05(+3.16%)
Nov 07, 2023
1.570
1.650
1.380
1.580
979,103
-0.04(-2.47%)
Nov 06, 2023
1.180
1.690
1.150
1.620
3,408,641
+0.45(+38.46%)
Nov 03, 2023
1.030
1.200
1.000
1.170
654,082
+0.12(+11.43%)
Nov 02, 2023
1.090
1.120
1.000
1.050
462,345
-0.04(-3.67%)
Nov 01, 2023
1.070
1.240
0.9212
1.090
2,306,376
+0.05(+4.81%)
Oct 31, 2023
0.7200
1.140
0.7000
1.040
4,910,837
+0.34(+48.23%)
Oct 30, 2023
0.7100
0.7200
0.6710
0.7016
160,697
+0.01(+1.39%)
Oct 27, 2023
0.7250
0.7250
0.6700
0.6920
171,320
-0.00(-0.20%)
Oct 26, 2023
0.7300
0.7327
0.6769
0.6934
447,732
+0.02(+2.44%)
Oct 25, 2023
0.7800
0.7834
0.6200
0.6769
372,032
-0.09(-11.97%)
Oct 24, 2023
0.8000
0.8000
0.7300
0.7689
242,867
+0.01(+1.59%)
Oct 23, 2023
0.8682
0.8795
0.7500
0.7569
788,774
-0.34(-31.19%)
Oct 20, 2023
1.070
1.100
1.030
1.100
366,882
+0.02(+1.85%)
Oct 19, 2023
1.060
1.100
1.010
1.080
254,894
+0.07(+6.93%)
Oct 18, 2023
1.080
1.085
1.000
1.010
180,211
-0.07(-6.48%)
Oct 17, 2023
1.100
1.140
1.070
1.080
194,850
-0.06(-5.26%)
Oct 16, 2023
1.160
1.180
1.080
1.140
279,171
-0.01(-0.44%)
Oct 13, 2023
1.130
1.200
1.100
1.145
121,378
-0.00(-0.43%)
Oct 12, 2023
1.150
1.180
1.083
1.150
213,280
+0.02(+1.77%)
Oct 11, 2023
1.170
1.220
1.120
1.130
120,446
-0.07(-5.81%)
Oct 10, 2023
1.200
1.220
1.170
1.200
197,465
+0.01(+0.82%)
Oct 09, 2023
1.200
1.220
1.160
1.190
100,844
-0.03(-2.46%)
Oct 06, 2023
1.150
1.240
1.145
1.220
263,423
+0.07(+6.09%)
Oct 05, 2023
1.080
1.150
1.050
1.150
252,866
+0.07(+6.48%)
Oct 04, 2023
1.050
1.080
1.030
1.080
141,375
+0.02(+1.89%)
Oct 03, 2023
1.030
1.070
1.020
1.060
152,559
+0.01(+0.95%)
Oct 02, 2023
1.130
1.130
1.030
1.050
163,198
-0.05(-4.55%)
Sep 29, 2023
1.020
1.119
1.013
1.100
228,249
+0.05(+4.76%)
Sep 28, 2023
1.130
1.130
1.040
1.050
192,260
-0.02(-1.87%)
Sep 27, 2023
1.030
1.090
1.030
1.070
124,157
+0.03(+2.88%)
Sep 26, 2023
1.020
1.150
1.000
1.040
317,266
+0.02(+1.96%)
Sep 25, 2023
1.010
1.030
1.000
1.020
222,007
+0.02(+2.47%)
Sep 22, 2023
1.040
1.060
0.9700
0.9954
351,627
-0.05(-5.20%)
Sep 21, 2023
1.050
1.070
1.030
1.050
139,573
+0.00(+0.00%)
Sep 20, 2023
1.070
1.099
1.040
1.050
165,657
-0.02(-1.87%)
Sep 19, 2023
1.090
1.090
1.040
1.070
197,152
+0.01(+0.94%)
Sep 18, 2023
1.110
1.130
1.050
1.060
343,936
-0.07(-6.19%)
Sep 15, 2023
1.170
1.190
1.120
1.130
343,735
-0.04(-3.42%)
Sep 14, 2023
1.220
1.310
1.160
1.170
423,389
-0.05(-4.10%)
Sep 13, 2023
1.160
1.260
1.160
1.220
186,588
+0.05(+4.27%)
Sep 12, 2023
1.150
1.210
1.140
1.170
188,171
+0.00(+0.00%)
Sep 11, 2023
1.210
1.240
1.130
1.170
466,784
-0.02(-1.68%)
Sep 08, 2023
1.350
1.381
1.170
1.190
395,960
-0.10(-7.75%)
Sep 07, 2023
1.440
1.460
1.280
1.290
333,037
-0.20(-13.42%)
Sep 06, 2023
1.510
1.610
1.470
1.490
410,071
-0.01(-0.67%)
Sep 05, 2023
1.500
1.600
1.480
1.500
337,340
+0.02(+1.35%)
Sep 01, 2023
1.520
1.580
1.480
1.480
461,450
-0.05(-3.27%)
Aug 31, 2023
1.360
1.580
1.360
1.530
785,452
+0.14(+10.07%)
Aug 30, 2023
1.300
1.485
1.280
1.390
583,394
+0.09(+6.92%)
Aug 29, 2023
1.300
1.340
1.250
1.300
336,373
+0.00(+0.00%)
Aug 28, 2023
1.200
1.310
1.150
1.300
505,304
+0.05(+4.00%)
Aug 25, 2023
1.300
1.300
1.220
1.250
462,495
-0.04(-3.10%)
Aug 24, 2023
1.260
1.390
1.190
1.290
914,609
+0.05(+4.03%)
Aug 23, 2023
1.150
1.350
1.060
1.240
1,753,100
+0.08(+6.90%)
Aug 22, 2023
1.190
1.190
1.130
1.160
603,042
-0.04(-3.33%)
Aug 21, 2023
1.210
1.270
1.120
1.200
515,480
-0.02(-1.64%)
Aug 18, 2023
1.250
1.258
1.140
1.220
1,138,644
-0.07(-5.43%)
Aug 17, 2023
1.130
1.580
1.130
1.290
13,139,984
+0.22(+20.56%)
Aug 16, 2023
1.200
1.200
1.030
1.070
1,829,776
-0.15(-12.30%)
Aug 15, 2023
1.870
1.900
1.200
1.220
3,177,023
-0.77(-38.69%)
Aug 14, 2023
2.030
2.030
1.901
1.990
510,453
-0.05(-2.45%)
Aug 11, 2023
2.070
2.123
2.010
2.040
376,523
-0.03(-1.45%)
Aug 10, 2023
2.100
2.141
2.025
2.070
409,027
-0.03(-1.43%)
Aug 09, 2023
2.120
2.170
2.055
2.100
434,120
-0.06(-2.78%)
Aug 08, 2023
2.120
2.270
2.100
2.160
330,894
+0.00(+0.00%)
Aug 07, 2023
2.310
2.310
2.110
2.160
500,152
-0.21(-8.86%)
Aug 04, 2023
2.430
2.430
2.335
2.370
186,748
-0.05(-2.07%)
Aug 03, 2023
2.390
2.500
2.370
2.420
380,912
-0.06(-2.42%)
Aug 02, 2023
2.530
2.570
2.440
2.480
329,686
-0.05(-1.98%)
Aug 01, 2023
2.530
2.580
2.470
2.530
199,798
-0.05(-1.94%)
Jul 31, 2023
2.400
2.620
2.300
2.580
802,399
+0.00(+0.00%)
Jul 28, 2023
2.440
2.620
2.387
2.580
475,340
+0.18(+7.50%)
Jul 27, 2023
2.500
2.540
2.381
2.400
326,694
-0.05(-2.04%)
Jul 26, 2023
2.460
2.500
2.350
2.450
283,237
+0.03(+1.24%)
Jul 25, 2023
2.580
2.750
2.420
2.420
578,870
-0.11(-4.35%)
Jul 24, 2023
2.360
2.660
2.310
2.530
814,751
+0.15(+6.30%)
Jul 21, 2023
2.320
2.420
2.260
2.380
332,260
+0.03(+1.28%)
Jul 20, 2023
2.310
2.410
2.300
2.350
268,481
+0.01(+0.43%)
Jul 19, 2023
2.350
2.425
2.310
2.340
273,062
-0.02(-0.85%)
Jul 18, 2023
2.470
2.470
2.340
2.360
311,015
-0.12(-4.65%)
Jul 17, 2023
2.400
2.520
2.390
2.475
192,890
+0.04(+1.43%)
Jul 14, 2023
2.450
2.480
2.260
2.440
516,898
-0.08(-3.17%)
Jul 13, 2023
2.410
2.530
2.380
2.520
459,399
+0.09(+3.70%)
Jul 12, 2023
2.530
2.560
2.340
2.430
619,749
-0.05(-2.02%)
Jul 11, 2023
2.590
2.620
2.440
2.480
394,653
-0.04(-1.59%)
Jul 10, 2023
2.220
2.560
2.220
2.520
870,464
+0.31(+14.03%)
Jul 07, 2023
2.240
2.360
2.180
2.210
326,381
-0.06(-2.64%)
Jul 06, 2023
2.050
2.390
2.020
2.270
978,769
+0.14(+6.57%)
Jul 05, 2023
2.090
2.175
2.080
2.130
347,750
+0.01(+0.47%)
Jul 03, 2023
2.210
2.250
2.030
2.120
352,513
-0.11(-4.93%)
Jun 30, 2023
2.320
2.340
2.145
2.230
396,290
-0.02(-0.89%)
Jun 29, 2023
2.270
2.350
2.170
2.250
560,679
-0.05(-2.17%)
Jun 28, 2023
1.970
2.430
1.910
2.300
1,473,217
+0.34(+17.35%)
Jun 27, 2023
2.000
2.030
1.900
1.960
556,068
-0.07(-3.45%)
Jun 26, 2023
2.370
2.380
2.010
2.030
880,526
-0.36(-15.06%)
Jun 23, 2023
2.400
2.490
2.350
2.390
304,538
-0.03(-1.24%)
Jun 22, 2023
2.500
2.509
2.320
2.420
568,738
-0.10(-3.97%)
Jun 21, 2023
2.530
2.590
2.440
2.520
403,848
+0.02(+0.80%)
Jun 20, 2023
2.600
2.660
2.410
2.500
683,200
-0.10(-3.85%)
Jun 16, 2023
2.750
2.784
2.600
2.600
790,598
-0.13(-4.76%)
Jun 15, 2023
3.000
3.000
2.670
2.730
798,107
-2.03(-42.71%)
May 08, 2023
4.875
4.885
4.678
4.765
376,676
-0.05(-1.04%)
May 05, 2023
4.647
4.990
4.617
4.815
559,268
+0.17(+3.66%)
May 04, 2023
4.750
4.822
4.620
4.645
364,531
-0.05(-0.96%)
May 03, 2023
4.925
4.970
4.625
4.690
634,830
-0.24(-4.92%)
May 02, 2023
5.003
5.125
4.850
4.933
414,213
-0.08(-1.69%)
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
.