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
Truecar Inc
(NQ:
TRUE
)
3.160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Aug 30, 2019
3.930
3.990
3.860
3.960
2,721,900
+0.06(+1.54%)
Aug 29, 2019
3.810
3.930
3.780
3.900
894,093
+0.12(+3.17%)
Aug 28, 2019
3.710
3.830
3.680
3.780
1,229,021
+0.06(+1.61%)
Aug 27, 2019
3.680
3.850
3.670
3.720
976,993
+0.06(+1.64%)
Aug 26, 2019
3.620
3.720
3.580
3.660
657,506
+0.06(+1.67%)
Aug 23, 2019
3.710
3.750
3.580
3.600
613,700
-0.11(-2.96%)
Aug 22, 2019
3.730
3.750
3.640
3.710
464,948
-0.02(-0.54%)
Aug 21, 2019
3.750
3.770
3.650
3.730
613,208
+0.01(+0.27%)
Aug 20, 2019
3.770
3.820
3.690
3.720
1,835,766
-0.03(-0.80%)
Aug 19, 2019
3.840
3.840
3.690
3.750
726,376
-0.06(-1.57%)
Aug 16, 2019
3.750
3.840
3.680
3.810
2,742,700
+0.07(+1.87%)
Aug 15, 2019
3.800
3.830
3.680
3.740
1,005,306
-0.05(-1.32%)
Aug 14, 2019
3.720
3.830
3.720
3.790
793,483
-0.06(-1.56%)
Aug 13, 2019
3.760
3.970
3.700
3.850
1,416,748
+0.07(+1.85%)
Aug 12, 2019
3.460
4.080
3.460
3.780
3,011,153
+0.26(+7.39%)
Aug 09, 2019
3.290
3.660
3.010
3.520
5,690,900
-1.30(-26.97%)
Aug 08, 2019
4.830
4.890
4.730
4.820
1,306,131
+0.04(+0.84%)
Aug 07, 2019
4.830
4.870
4.710
4.780
702,377
-0.10(-2.05%)
Aug 06, 2019
5.090
5.190
4.780
4.880
826,287
-0.19(-3.75%)
Aug 05, 2019
5.200
5.240
4.950
5.070
1,622,544
-0.26(-4.88%)
Aug 02, 2019
5.280
5.340
5.195
5.330
672,000
+0.03(+0.57%)
Aug 01, 2019
5.070
5.320
5.070
5.300
1,541,695
+0.22(+4.33%)
Jul 31, 2019
5.070
5.140
5.030
5.080
1,276,155
+0.01(+0.20%)
Jul 30, 2019
5.090
5.230
5.070
5.070
834,032
-0.06(-1.17%)
Jul 29, 2019
5.260
5.300
5.060
5.130
629,492
-0.14(-2.66%)
Jul 26, 2019
5.230
5.350
5.225
5.270
1,410,200
+0.10(+1.93%)
Jul 25, 2019
5.230
5.297
5.135
5.170
853,630
-0.05(-0.96%)
Jul 24, 2019
5.140
5.230
5.110
5.220
794,241
+0.06(+1.16%)
Jul 23, 2019
5.050
5.180
4.990
5.160
924,395
+0.10(+1.98%)
Jul 22, 2019
5.180
5.210
4.980
5.060
1,453,126
-0.11(-2.13%)
Jul 19, 2019
5.200
5.286
5.170
5.170
472,400
-0.03(-0.58%)
Jul 18, 2019
5.190
5.215
5.030
5.200
3,507,555
+0.01(+0.19%)
Jul 17, 2019
5.250
5.290
5.160
5.190
866,907
-0.06(-1.14%)
Jul 16, 2019
5.280
5.355
5.240
5.250
515,273
-0.02(-0.38%)
Jul 15, 2019
5.330
5.360
5.220
5.270
553,816
-0.07(-1.31%)
Jul 12, 2019
5.320
5.390
5.310
5.340
494,800
+0.00(+0.00%)
Jul 11, 2019
5.430
5.450
5.320
5.340
4,218,983
-0.10(-1.84%)
Jul 10, 2019
5.360
5.585
5.350
5.440
1,050,767
+0.09(+1.68%)
Jul 09, 2019
5.360
5.400
5.270
5.350
905,772
-0.02(-0.37%)
Jul 08, 2019
5.490
5.510
5.340
5.370
834,658
-0.12(-2.19%)
Jul 05, 2019
5.390
5.550
5.300
5.490
513,300
+0.07(+1.29%)
Jul 03, 2019
5.490
5.525
5.385
5.420
544,100
-0.06(-1.09%)
Jul 02, 2019
5.520
5.590
5.430
5.480
4,098,458
-0.03(-0.54%)
Jul 01, 2019
5.500
5.540
5.390
5.510
2,582,997
+0.05(+0.92%)
Jun 28, 2019
5.300
5.490
5.245
5.460
4,115,200
+0.25(+4.80%)
Jun 27, 2019
5.280
5.290
5.160
5.210
4,689,577
-0.04(-0.76%)
Jun 26, 2019
5.330
5.345
5.160
5.250
2,766,781
-0.04(-0.76%)
Jun 25, 2019
5.360
5.380
5.275
5.290
1,225,964
-0.07(-1.31%)
Jun 24, 2019
5.310
5.360
5.260
5.360
1,075,853
+0.05(+0.94%)
Jun 21, 2019
5.290
5.330
5.180
5.310
1,363,300
-0.01(-0.19%)
Jun 20, 2019
5.460
5.490
5.290
5.320
3,864,873
-0.09(-1.66%)
Jun 19, 2019
5.430
5.490
5.380
5.410
1,512,104
-0.01(-0.18%)
Jun 18, 2019
5.390
5.485
5.380
5.420
869,355
+0.08(+1.50%)
Jun 17, 2019
5.490
5.565
5.330
5.340
3,278,258
-0.15(-2.73%)
Jun 14, 2019
5.550
5.645
5.460
5.490
703,200
-0.05(-0.90%)
Jun 13, 2019
5.510
5.660
5.470
5.540
4,974,012
+0.04(+0.73%)
Jun 12, 2019
5.280
5.550
5.240
5.500
5,736,818
+0.24(+4.56%)
Jun 11, 2019
5.420
5.450
5.250
5.260
4,927,888
-0.14(-2.59%)
Jun 10, 2019
5.460
5.590
5.330
5.400
1,264,810
-0.05(-0.92%)
Jun 07, 2019
5.290
5.570
5.270
5.450
3,209,100
+0.19(+3.61%)
Jun 06, 2019
5.260
5.310
5.130
5.260
4,049,427
-0.03(-0.57%)
Jun 05, 2019
5.350
5.420
5.240
5.290
2,785,213
-0.02(-0.38%)
Jun 04, 2019
5.360
5.380
5.020
5.310
3,676,562
+0.01(+0.19%)
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
.