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 (%)
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%)
May 01, 2023
4.975
5.250
4.845
5.018
689,745
+0.02(+0.35%)
Apr 28, 2023
5.205
5.250
4.777
5.000
840,140
-0.33(-6.10%)
Apr 27, 2023
4.775
5.880
4.620
5.325
1,479,735
+0.55(+11.52%)
Apr 26, 2023
4.893
5.050
4.605
4.775
659,351
-0.11(-2.20%)
Apr 25, 2023
5.375
5.397
4.812
4.883
637,758
-0.37(-7.00%)
Apr 24, 2023
5.430
5.635
5.150
5.250
606,158
-0.49(-8.50%)
Apr 21, 2023
5.638
5.872
5.025
5.737
1,085,756
-0.04(-0.69%)
Apr 20, 2023
6.058
6.122
5.625
5.777
960,704
-0.65(-10.08%)
Apr 19, 2023
6.500
6.747
6.300
6.425
777,557
-0.08(-1.15%)
Apr 18, 2023
6.715
6.942
6.388
6.500
752,231
-0.01(-0.12%)
Apr 17, 2023
6.062
6.625
6.000
6.508
1,014,237
+0.45(+7.34%)
Apr 14, 2023
6.258
6.415
5.875
6.062
1,079,790
-0.46(-7.12%)
Apr 13, 2023
6.737
6.925
6.500
6.527
713,740
-0.27(-4.01%)
Apr 12, 2023
6.428
7.175
6.250
6.800
1,486,953
+0.22(+3.42%)
Apr 11, 2023
7.200
7.213
6.062
6.575
2,051,250
-0.65(-9.03%)
Apr 10, 2023
6.808
7.372
6.625
7.228
3,125,568
+1.33(+22.50%)
Apr 06, 2023
6.035
6.925
5.725
5.900
2,754,185
-0.26(-4.18%)
Apr 05, 2023
5.125
6.375
5.125
6.157
2,715,171
+0.88(+16.62%)
Apr 04, 2023
5.495
5.495
5.088
5.280
925,875
-0.21(-3.87%)
Apr 03, 2023
5.992
6.465
5.492
5.492
1,779,698
-0.57(-9.44%)
Mar 31, 2023
6.110
6.375
5.625
6.065
2,194,131
-0.63(-9.48%)
Mar 30, 2023
6.798
7.872
6.037
6.700
5,022,870
-0.77(-10.37%)
Mar 29, 2023
5.050
8.250
4.777
7.475
8,136,230
+2.47(+49.50%)
Mar 28, 2023
5.325
5.530
4.930
5.000
1,199,959
-0.54(-9.71%)
Mar 27, 2023
5.320
5.753
5.000
5.537
1,639,325
+0.13(+2.45%)
Mar 24, 2023
5.650
5.925
4.875
5.405
5,507,666
+0.94(+21.12%)
Mar 23, 2023
4.322
4.875
4.175
4.463
2,202,111
+0.12(+2.82%)
Mar 22, 2023
5.000
5.125
4.275
4.340
2,451,994
-0.88(-16.94%)
Mar 21, 2023
5.000
5.365
4.950
5.225
1,885,212
-0.15(-2.79%)
Mar 20, 2023
5.723
5.832
5.050
5.375
1,780,535
-0.33(-5.87%)
Mar 17, 2023
6.713
7.173
5.570
5.710
4,068,896
-0.29(-4.79%)
Mar 16, 2023
5.000
6.625
4.867
5.997
6,339,730
+0.86(+16.68%)
Mar 15, 2023
5.250
5.600
4.875
5.140
2,753,602
-0.75(-12.70%)
Mar 14, 2023
5.775
6.875
5.300
5.888
4,918,334
-0.36(-5.80%)
Mar 13, 2023
6.112
6.607
5.300
6.250
4,663,254
-0.43(-6.51%)
Mar 10, 2023
8.250
8.395
6.088
6.685
7,052,166
-2.20(-24.78%)
Mar 09, 2023
10.31
10.62
8.000
8.887
8,842,380
+0.32(+3.77%)
Mar 08, 2023
8.688
12.47
7.900
8.565
16,969,408
-5.44(-38.82%)
Mar 07, 2023
23.06
24.75
10.80
14.00
26,478,292
-5.14(-26.85%)
Mar 06, 2023
15.12
20.00
13.96
19.14
14,047,560
+6.26(+48.64%)
Mar 03, 2023
12.51
14.18
12.50
12.88
5,002,793
-0.59(-4.35%)
Mar 02, 2023
11.93
14.72
11.53
13.46
10,481,033
+2.02(+17.66%)
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
.