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
)
16.75
-0.30 (-1.76%)
Streaming Delayed Price
Updated: 1:05 PM EDT, May 21, 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 (%)
Mar 28, 2024
12.73
13.24
13.24
13.34
1,660,381
+0.52(+4.06%)
Mar 27, 2024
13.05
13.13
12.63
12.82
1,065,068
-0.09(-0.70%)
Mar 26, 2024
13.17
13.54
12.67
12.91
1,674,533
-0.20(-1.53%)
Mar 25, 2024
14.54
14.57
13.07
13.11
1,363,468
-1.30(-9.02%)
Mar 22, 2024
14.93
14.94
14.27
14.41
752,506
-0.61(-4.06%)
Mar 21, 2024
14.88
15.58
14.55
15.02
1,215,037
+0.10(+0.67%)
Mar 20, 2024
15.37
15.38
14.64
14.92
1,264,279
-0.48(-3.12%)
Mar 19, 2024
14.18
15.44
13.82
15.40
2,866,666
+1.04(+7.24%)
Mar 18, 2024
12.80
14.44
11.83
14.36
5,489,996
+1.77(+14.06%)
Mar 15, 2024
16.18
17.13
12.31
12.59
9,844,816
-5.58(-30.71%)
Mar 14, 2024
17.90
18.74
17.85
18.17
1,511,471
+0.08(+0.44%)
Mar 13, 2024
18.50
19.56
17.94
18.09
1,119,328
-0.49(-2.64%)
Mar 12, 2024
17.56
18.69
17.38
18.58
918,286
+1.02(+5.81%)
Mar 11, 2024
18.98
18.98
17.25
17.56
1,195,484
-1.42(-7.48%)
Mar 08, 2024
18.60
19.43
18.60
18.98
678,943
+0.37(+1.99%)
Mar 07, 2024
18.14
19.11
18.13
18.61
522,848
+0.43(+2.37%)
Mar 06, 2024
18.95
18.95
18.07
18.18
649,043
-0.37(-1.99%)
Mar 05, 2024
17.75
19.10
17.72
18.55
504,564
+0.33(+1.81%)
Mar 04, 2024
18.95
19.52
18.03
18.22
767,836
-0.70(-3.70%)
Mar 01, 2024
18.84
18.99
18.25
18.92
474,030
+0.41(+2.22%)
Feb 29, 2024
18.50
18.91
18.25
18.51
436,629
+0.14(+0.76%)
Feb 28, 2024
18.30
18.40
17.76
18.37
465,709
+0.03(+0.16%)
Feb 27, 2024
18.59
19.00
18.11
18.34
541,000
-0.17(-0.92%)
Feb 26, 2024
17.84
18.80
17.57
18.51
657,192
+0.70(+3.93%)
Feb 23, 2024
18.10
18.26
17.57
17.81
429,949
-0.11(-0.61%)
Feb 22, 2024
17.99
18.37
17.58
17.92
442,919
+0.22(+1.24%)
Feb 21, 2024
17.97
18.11
17.50
17.70
505,082
-0.33(-1.83%)
Feb 20, 2024
18.08
18.12
17.59
18.03
550,418
-0.19(-1.04%)
Feb 16, 2024
17.86
18.34
17.47
18.22
717,872
+0.23(+1.28%)
Feb 15, 2024
17.05
18.18
16.93
17.99
1,369,551
+1.26(+7.53%)
Feb 14, 2024
16.46
17.00
16.29
16.73
587,796
+0.40(+2.45%)
Feb 13, 2024
16.42
16.65
15.79
16.33
676,014
-0.61(-3.60%)
Feb 12, 2024
15.89
16.98
15.63
16.94
1,148,694
+0.90(+5.61%)
Feb 09, 2024
16.68
16.68
15.85
16.04
717,381
-0.51(-3.08%)
Feb 08, 2024
16.15
16.75
15.90
16.55
881,692
+0.52(+3.24%)
Feb 07, 2024
15.52
16.11
15.33
16.03
1,158,404
+0.51(+3.29%)
Feb 06, 2024
14.20
15.54
13.63
15.52
1,506,969
+1.28(+8.99%)
Feb 05, 2024
13.91
14.55
13.53
14.24
615,713
+0.21(+1.53%)
Feb 02, 2024
13.98
14.28
13.72
14.03
462,332
-0.01(-0.11%)
Feb 01, 2024
13.68
14.24
13.53
14.04
610,382
+0.38(+2.78%)
Jan 31, 2024
13.55
14.08
13.26
13.66
601,176
-0.10(-0.69%)
Jan 30, 2024
14.24
14.38
13.63
13.76
556,573
-0.54(-3.81%)
Jan 29, 2024
13.60
14.43
13.53
14.30
1,219,253
+0.72(+5.30%)
Jan 26, 2024
13.10
13.65
13.04
13.58
856,042
+0.57(+4.42%)
Jan 25, 2024
12.02
13.16
12.02
13.01
1,146,335
+1.08(+9.01%)
Jan 24, 2024
11.98
12.47
11.71
11.93
916,424
+0.29(+2.49%)
Jan 23, 2024
11.47
12.05
11.47
11.64
762,329
+0.08(+0.69%)
Jan 22, 2024
12.26
12.28
11.37
11.56
1,373,278
-0.17(-1.45%)
Jan 19, 2024
11.86
12.26
11.50
11.73
1,068,359
-0.09(-0.76%)
Jan 18, 2024
11.51
12.50
11.51
11.82
1,061,676
+0.04(+0.34%)
Jan 17, 2024
12.00
12.28
11.34
11.78
1,506,220
-0.38(-3.16%)
Jan 16, 2024
13.25
13.25
12.01
12.16
1,523,500
-1.22(-9.08%)
Jan 12, 2024
13.35
14.17
13.10
13.38
2,149,091
+0.61(+4.78%)
Jan 11, 2024
13.22
13.22
12.60
12.77
569,279
-0.36(-2.74%)
Jan 10, 2024
13.55
13.56
12.89
13.13
547,540
-0.46(-3.38%)
Jan 09, 2024
13.57
13.90
13.42
13.59
418,134
-0.07(-0.51%)
Jan 08, 2024
13.30
13.83
13.00
13.66
900,693
+0.14(+1.04%)
Jan 05, 2024
12.55
13.64
12.36
13.52
862,040
+0.88(+7.00%)
Jan 04, 2024
12.77
13.13
12.59
12.63
644,543
-0.02(-0.12%)
Jan 03, 2024
12.08
12.86
11.96
12.65
921,672
+0.46(+3.77%)
Jan 02, 2024
12.57
12.74
12.17
12.19
596,490
-0.65(-5.06%)
Dec 29, 2023
12.75
13.21
12.57
12.84
1,011,987
-0.06(-0.47%)
Dec 28, 2023
12.41
13.19
12.20
12.90
1,079,748
+0.48(+3.86%)
Dec 27, 2023
12.51
12.60
12.23
12.42
483,508
-0.01(-0.08%)
Dec 26, 2023
12.12
12.48
11.90
12.43
542,605
+0.32(+2.64%)
Dec 22, 2023
12.75
12.85
12.10
12.11
640,489
-0.63(-4.95%)
Dec 21, 2023
11.81
12.74
11.71
12.74
853,586
+1.06(+9.08%)
Dec 20, 2023
12.00
12.25
11.68
11.68
431,194
-0.25(-2.10%)
Dec 19, 2023
10.99
12.13
10.99
11.93
1,191,693
+0.89(+8.06%)
Dec 18, 2023
11.34
11.37
10.96
11.04
554,888
-0.37(-3.24%)
Dec 15, 2023
11.72
11.72
11.20
11.41
910,242
-0.20(-1.72%)
Dec 14, 2023
11.80
11.94
11.25
11.61
1,215,324
+0.00(+0.00%)
Dec 13, 2023
11.30
11.62
11.02
11.61
655,757
+0.21(+1.84%)
Dec 12, 2023
11.48
11.48
11.11
11.40
440,114
-0.15(-1.30%)
Dec 11, 2023
11.35
11.80
11.27
11.55
508,496
+0.24(+2.12%)
Dec 08, 2023
11.39
11.70
11.22
11.31
711,497
-0.17(-1.52%)
Dec 07, 2023
11.87
11.89
11.44
11.48
456,198
-0.15(-1.25%)
Dec 06, 2023
12.05
12.18
11.51
11.63
507,224
-0.33(-2.80%)
Dec 05, 2023
11.94
12.31
11.85
11.96
683,110
-0.02(-0.13%)
Dec 04, 2023
11.78
12.37
11.71
11.98
1,042,506
+0.08(+0.67%)
Dec 01, 2023
11.44
12.21
11.08
11.90
1,588,730
+0.59(+5.22%)
Nov 30, 2023
11.07
11.40
10.83
11.31
1,175,856
+0.26(+2.35%)
Nov 29, 2023
11.02
11.20
10.72
11.05
911,530
+0.13(+1.19%)
Nov 28, 2023
10.70
11.65
10.70
10.92
1,494,705
+0.27(+2.54%)
Nov 27, 2023
10.58
10.78
10.47
10.65
1,056,716
+0.13(+1.28%)
Nov 24, 2023
10.22
10.80
9.973
10.52
682,866
+0.44(+4.32%)
Nov 22, 2023
9.990
10.51
9.990
10.08
978,886
+0.13(+1.31%)
Nov 21, 2023
10.39
10.53
9.760
9.950
1,423,766
+0.23(+2.37%)
Nov 20, 2023
9.560
10.18
9.540
9.720
1,084,543
+0.19(+1.94%)
Nov 17, 2023
9.390
9.750
9.220
9.535
880,361
+0.19(+1.98%)
Nov 16, 2023
9.850
9.850
9.020
9.350
1,770,605
-0.68(-6.78%)
Nov 15, 2023
9.830
10.46
9.570
10.03
2,134,601
+0.42(+4.37%)
Nov 14, 2023
9.960
10.03
9.180
9.610
1,713,258
-0.04(-0.41%)
Nov 13, 2023
8.700
9.740
8.520
9.650
2,410,864
+0.83(+9.35%)
Nov 10, 2023
9.840
9.919
8.080
8.825
8,066,470
-4.71(-34.82%)
Nov 09, 2023
14.27
14.27
13.34
13.54
2,054,866
-0.38(-2.73%)
Nov 08, 2023
15.08
15.08
13.72
13.92
1,002,773
-0.98(-6.58%)
Nov 07, 2023
14.92
15.53
14.65
14.90
944,643
-0.00(-0.03%)
Nov 06, 2023
14.51
14.96
14.33
14.90
1,090,377
+0.41(+2.86%)
Nov 03, 2023
13.75
14.50
13.75
14.49
987,696
+0.88(+6.47%)
Nov 02, 2023
13.34
13.96
13.30
13.61
773,158
+0.61(+4.69%)
Nov 01, 2023
12.89
13.36
12.64
13.00
578,436
+0.21(+1.64%)
Oct 31, 2023
12.16
12.84
11.95
12.79
683,603
+0.52(+4.24%)
Oct 30, 2023
11.82
12.70
11.82
12.27
623,244
+0.50(+4.25%)
Oct 27, 2023
12.00
12.31
11.52
11.77
974,060
+0.55(+4.90%)
Oct 26, 2023
11.21
11.75
10.87
11.22
860,447
-0.19(-1.67%)
Oct 25, 2023
11.46
11.82
11.15
11.41
631,908
-0.27(-2.31%)
Oct 24, 2023
12.00
12.00
11.44
11.68
674,685
+0.20(+1.74%)
Oct 23, 2023
12.29
12.89
11.46
11.48
1,404,334
-1.13(-8.96%)
Oct 20, 2023
12.75
12.98
12.05
12.61
1,039,506
+0.04(+0.32%)
Oct 19, 2023
13.12
13.33
12.45
12.57
1,026,123
-0.55(-4.19%)
Oct 18, 2023
12.69
13.15
11.94
13.12
1,068,709
+0.41(+3.23%)
Oct 17, 2023
12.99
13.50
12.33
12.71
1,428,686
-0.13(-1.01%)
Oct 16, 2023
12.82
13.93
12.77
12.84
2,357,798
+0.13(+1.02%)
Oct 13, 2023
11.86
13.09
11.29
12.71
3,243,399
+1.77(+16.18%)
Oct 12, 2023
9.990
11.12
9.990
10.94
2,127,884
+0.96(+9.62%)
Oct 11, 2023
9.820
10.47
9.400
9.980
2,669,845
+0.11(+1.06%)
Oct 10, 2023
15.18
15.18
9.730
9.875
8,061,562
-5.32(-35.03%)
Oct 09, 2023
14.40
15.33
14.10
15.20
786,505
+0.61(+4.18%)
Oct 06, 2023
14.43
14.99
14.21
14.59
806,163
+0.06(+0.41%)
Oct 05, 2023
14.11
14.91
13.82
14.53
777,658
+0.41(+2.90%)
Oct 04, 2023
14.24
14.58
13.33
14.12
1,227,452
-0.07(-0.49%)
Oct 03, 2023
15.73
15.88
14.13
14.19
1,734,325
-1.56(-9.90%)
Oct 02, 2023
15.46
16.25
15.05
15.75
2,432,345
+0.43(+2.81%)
Sep 29, 2023
13.69
15.78
13.66
15.32
3,726,386
+1.96(+14.71%)
Sep 28, 2023
12.84
13.48
12.64
13.36
694,555
+0.54(+4.17%)
Sep 27, 2023
12.90
13.79
12.60
12.82
1,456,404
+0.12(+0.94%)
Sep 26, 2023
12.25
12.98
12.18
12.70
985,041
+0.29(+2.34%)
Sep 25, 2023
11.60
12.42
11.71
12.41
570,552
+0.70(+5.98%)
Sep 22, 2023
11.38
11.87
11.27
11.71
523,224
+0.41(+3.63%)
Sep 21, 2023
11.78
11.88
11.18
11.30
742,299
-0.70(-5.83%)
Sep 20, 2023
12.37
12.94
11.96
12.00
694,902
-0.25(-2.04%)
Sep 19, 2023
13.08
13.20
12.21
12.25
991,114
-0.77(-5.91%)
Sep 18, 2023
11.92
13.23
11.82
13.02
1,869,376
+1.20(+10.15%)
Sep 15, 2023
12.25
12.95
11.63
11.82
1,719,078
-0.28(-2.31%)
Sep 14, 2023
11.42
12.33
11.31
12.10
906,418
+0.80(+7.08%)
Sep 13, 2023
11.61
12.12
11.15
11.30
899,760
-0.25(-2.16%)
Sep 12, 2023
12.48
12.62
11.51
11.55
994,671
-0.90(-7.23%)
Sep 11, 2023
12.27
12.91
11.95
12.45
1,469,510
+0.41(+3.41%)
Sep 08, 2023
11.40
12.48
11.37
12.04
1,561,318
+0.54(+4.70%)
Sep 07, 2023
10.91
11.68
10.58
11.50
1,621,857
+0.50(+4.55%)
Sep 06, 2023
11.23
11.31
10.76
11.00
547,062
-0.20(-1.79%)
Sep 05, 2023
11.77
11.79
10.89
11.20
1,033,003
-0.57(-4.84%)
Sep 01, 2023
12.39
12.39
11.64
11.77
782,092
-0.60(-4.85%)
Aug 31, 2023
11.70
12.51
11.38
12.37
955,726
+0.70(+6.00%)
Aug 30, 2023
11.80
11.94
11.43
11.67
982,146
-0.19(-1.60%)
Aug 29, 2023
11.73
12.27
11.46
11.86
944,281
-0.15(-1.21%)
Aug 28, 2023
13.05
13.25
12.01
12.01
1,280,802
-0.98(-7.58%)
Aug 25, 2023
12.21
13.35
12.01
12.99
1,914,865
+0.81(+6.65%)
Aug 24, 2023
13.39
13.78
12.12
12.18
2,675,121
+0.40(+3.44%)
Aug 23, 2023
10.50
11.78
10.37
11.78
1,441,542
+1.29(+12.25%)
Aug 22, 2023
10.50
10.80
10.07
10.49
843,655
+0.02(+0.19%)
Aug 21, 2023
11.28
11.39
10.31
10.47
1,011,576
-0.82(-7.26%)
Aug 18, 2023
11.50
11.59
10.73
11.29
1,570,500
-0.45(-3.83%)
Aug 17, 2023
11.20
12.61
10.95
11.74
2,470,955
+0.74(+6.73%)
Aug 16, 2023
10.65
11.55
10.31
11.00
2,182,405
+0.37(+3.48%)
Aug 15, 2023
9.570
10.65
9.549
10.63
1,482,816
+0.86(+8.80%)
Aug 14, 2023
9.470
10.50
9.300
9.770
2,245,353
+0.28(+2.95%)
Aug 11, 2023
7.620
9.670
7.620
9.490
3,519,505
+1.90(+24.95%)
Aug 10, 2023
8.180
8.479
7.010
7.595
2,107,568
-0.35(-4.35%)
Aug 09, 2023
8.350
8.680
7.910
7.940
1,783,428
-0.31(-3.76%)
Aug 08, 2023
7.910
8.330
7.600
8.250
926,641
+0.22(+2.74%)
Aug 07, 2023
7.880
8.170
7.380
8.030
1,028,940
+0.14(+1.77%)
Aug 04, 2023
7.820
8.160
7.610
7.890
758,723
+0.10(+1.28%)
Aug 03, 2023
7.340
8.010
7.100
7.790
958,555
+0.35(+4.70%)
Aug 02, 2023
7.360
7.650
7.262
7.440
542,028
-0.25(-3.25%)
Aug 01, 2023
7.900
7.900
7.250
7.690
879,216
-0.21(-2.66%)
Jul 31, 2023
8.130
8.439
7.240
7.900
1,984,212
-0.14(-1.80%)
Jul 28, 2023
7.760
8.267
7.760
8.045
1,192,777
+0.38(+5.03%)
Jul 27, 2023
7.890
8.500
7.600
7.660
1,494,874
-0.32(-4.01%)
Jul 26, 2023
6.830
7.990
6.830
7.980
2,173,979
+1.12(+16.24%)
Jul 25, 2023
6.560
7.110
6.350
6.865
941,292
+0.25(+3.86%)
Jul 24, 2023
6.790
6.860
6.382
6.610
964,928
-0.18(-2.65%)
Jul 21, 2023
7.040
7.230
6.520
6.790
978,097
-0.13(-1.88%)
Jul 20, 2023
7.280
7.400
6.860
6.920
1,263,466
-0.46(-6.23%)
Jul 19, 2023
7.110
8.570
6.970
7.380
4,093,183
+0.52(+7.58%)
Jul 18, 2023
6.550
6.910
6.450
6.860
1,006,475
+0.35(+5.38%)
Jul 17, 2023
6.220
6.620
6.060
6.510
570,165
+0.27(+4.41%)
Jul 14, 2023
6.940
6.980
6.210
6.235
887,830
-0.67(-9.77%)
Jul 13, 2023
6.810
7.130
6.735
6.910
631,028
+0.18(+2.67%)
Jul 12, 2023
7.080
7.200
6.685
6.730
799,317
-0.14(-2.04%)
Jul 11, 2023
6.890
7.050
6.510
6.870
1,093,540
+0.15(+2.23%)
Jul 10, 2023
6.180
7.100
6.040
6.720
1,828,007
+0.61(+9.98%)
Jul 07, 2023
5.940
6.279
5.930
6.110
758,215
+0.05(+0.83%)
Jul 06, 2023
6.140
6.160
5.840
6.060
625,919
-0.13(-2.10%)
Jul 05, 2023
6.190
6.440
6.030
6.190
775,851
-0.01(-0.16%)
Jul 03, 2023
5.880
6.290
5.820
6.200
506,395
+0.29(+4.91%)
Jun 30, 2023
6.350
6.400
5.860
5.910
1,074,840
-0.37(-5.82%)
Jun 29, 2023
5.910
6.330
5.640
6.275
1,160,064
+0.35(+5.82%)
Jun 28, 2023
5.600
6.000
5.490
5.930
1,152,731
+0.37(+6.65%)
Jun 27, 2023
5.210
5.730
5.100
5.560
1,205,454
+0.33(+6.31%)
Jun 26, 2023
5.490
6.015
5.140
5.230
1,388,015
-0.26(-4.74%)
Jun 23, 2023
5.370
5.840
5.190
5.490
3,941,985
+0.04(+0.73%)
Jun 22, 2023
4.700
5.630
4.500
5.450
1,937,934
+0.64(+13.31%)
Jun 21, 2023
4.370
4.895
4.180
4.810
1,491,902
+0.55(+12.91%)
Jun 20, 2023
5.000
5.050
4.250
4.260
1,435,983
-0.67(-13.59%)
Jun 16, 2023
4.790
5.090
4.650
4.930
1,191,939
+0.20(+4.23%)
Jun 15, 2023
4.530
4.755
4.470
4.730
1,101,280
+1.20(+33.99%)
May 08, 2023
3.490
3.570
3.405
3.530
448,868
+0.07(+2.02%)
May 05, 2023
3.380
3.470
3.360
3.460
485,441
+0.14(+4.22%)
May 04, 2023
3.320
3.400
3.270
3.320
498,755
-0.02(-0.60%)
May 03, 2023
3.380
3.440
3.300
3.340
677,705
-0.01(-0.30%)
May 02, 2023
3.440
3.450
3.305
3.350
771,222
-0.09(-2.62%)
May 01, 2023
3.600
3.600
3.380
3.440
959,394
-0.14(-3.91%)
Apr 28, 2023
3.760
3.919
3.471
3.580
1,645,292
-0.20(-5.29%)
Apr 27, 2023
3.740
3.930
3.730
3.780
413,140
+0.09(+2.44%)
Apr 26, 2023
3.680
3.810
3.650
3.690
462,947
-0.01(-0.27%)
Apr 25, 2023
3.750
3.860
3.580
3.700
1,430,363
-0.09(-2.37%)
Apr 24, 2023
3.920
3.920
3.760
3.790
633,842
-0.12(-3.07%)
Apr 21, 2023
3.970
3.970
3.840
3.910
546,024
-0.06(-1.51%)
Apr 20, 2023
4.020
4.190
3.955
3.970
628,873
-0.11(-2.70%)
Apr 19, 2023
4.060
4.150
3.905
4.080
622,309
-0.02(-0.49%)
Apr 18, 2023
4.190
4.210
3.925
4.100
577,142
-0.06(-1.44%)
Apr 17, 2023
3.770
4.235
3.730
4.160
1,645,983
+0.41(+10.93%)
Apr 14, 2023
3.840
3.930
3.645
3.750
774,018
-0.12(-3.10%)
Apr 13, 2023
3.750
3.910
3.730
3.870
768,819
+0.15(+4.03%)
Apr 12, 2023
4.070
4.130
3.670
3.720
961,591
-0.28(-7.00%)
Apr 11, 2023
3.970
4.090
3.870
4.000
764,310
+0.03(+0.76%)
Apr 10, 2023
3.880
4.100
3.784
3.970
770,572
+0.00(+0.00%)
Apr 06, 2023
3.780
3.985
3.660
3.970
651,660
+0.18(+4.75%)
Apr 05, 2023
3.940
3.950
3.740
3.790
785,099
-0.17(-4.29%)
Apr 04, 2023
4.100
4.177
3.870
3.960
907,250
-0.15(-3.65%)
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
.