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
Gaiam Inc
(NQ:
GAIA
)
4.950
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024
4.870
4.950
4.766
4.950
17,041
+0.09(+1.85%)
Jul 19, 2024
4.710
4.913
4.710
4.860
23,401
+0.15(+3.18%)
Jul 18, 2024
4.940
4.940
4.710
4.710
19,947
-0.23(-4.66%)
Jul 17, 2024
4.920
4.940
4.760
4.940
27,226
+0.14(+2.92%)
Jul 16, 2024
4.740
4.940
4.710
4.800
22,864
+0.13(+2.78%)
Jul 15, 2024
4.610
4.826
4.598
4.670
24,821
+0.05(+1.08%)
Jul 12, 2024
4.620
4.730
4.580
4.620
21,692
+0.04(+0.87%)
Jul 11, 2024
4.680
4.680
4.400
4.580
26,251
-0.04(-0.87%)
Jul 10, 2024
4.580
4.660
4.510
4.620
34,999
+0.11(+2.44%)
Jul 09, 2024
4.650
4.650
4.510
4.510
16,426
-0.15(-3.22%)
Jul 08, 2024
4.700
4.700
4.580
4.660
12,634
-0.02(-0.43%)
Jul 05, 2024
4.480
4.740
4.470
4.680
13,745
+0.16(+3.54%)
Jul 03, 2024
4.670
4.730
4.475
4.520
18,501
-0.15(-3.21%)
Jul 02, 2024
4.600
4.770
4.600
4.670
12,896
+0.14(+3.09%)
Jul 01, 2024
4.440
4.610
4.440
4.530
13,176
+0.12(+2.72%)
Jun 28, 2024
4.220
4.440
4.190
4.410
38,729
+0.12(+2.80%)
Jun 27, 2024
4.500
4.610
4.117
4.290
91,555
-0.22(-4.88%)
Jun 26, 2024
4.600
4.623
4.500
4.510
18,569
-0.11(-2.38%)
Jun 25, 2024
4.620
4.730
4.570
4.620
13,872
+0.06(+1.32%)
Jun 24, 2024
4.820
4.944
4.560
4.560
47,547
-0.25(-5.20%)
Jun 21, 2024
5.000
5.000
4.750
4.810
33,649
-0.16(-3.22%)
Jun 20, 2024
4.840
5.020
4.750
4.970
52,807
+0.21(+4.41%)
Jun 18, 2024
4.730
4.890
4.700
4.760
16,435
+0.07(+1.49%)
Jun 17, 2024
4.620
4.720
4.604
4.690
17,938
+0.04(+0.86%)
Jun 14, 2024
4.580
4.650
4.520
4.650
10,317
+0.03(+0.65%)
Jun 13, 2024
4.660
4.660
4.560
4.620
5,900
-0.02(-0.43%)
Jun 12, 2024
4.770
4.780
4.600
4.640
35,487
-0.03(-0.64%)
Jun 11, 2024
4.500
4.750
4.472
4.670
55,435
+0.13(+2.86%)
Jun 10, 2024
4.550
4.570
4.444
4.540
45,320
-0.01(-0.22%)
Jun 07, 2024
4.440
4.590
4.440
4.550
10,724
+0.00(+0.00%)
Jun 06, 2024
4.560
4.570
4.250
4.550
20,483
-0.02(-0.44%)
Jun 05, 2024
4.450
4.610
4.450
4.570
5,694
+0.16(+3.63%)
Jun 04, 2024
4.420
4.599
4.390
4.410
16,221
-0.07(-1.56%)
Jun 03, 2024
4.740
4.740
4.400
4.480
20,266
-0.21(-4.48%)
May 31, 2024
4.700
4.735
4.600
4.690
16,262
+0.02(+0.43%)
May 30, 2024
4.560
4.679
4.530
4.670
12,786
+0.09(+1.97%)
May 29, 2024
4.520
4.580
4.330
4.580
23,160
+0.06(+1.33%)
May 28, 2024
4.560
4.580
4.442
4.520
41,458
-0.01(-0.22%)
May 24, 2024
4.490
4.600
4.474
4.530
33,257
+0.04(+0.89%)
May 23, 2024
4.510
4.505
4.450
4.490
9,612
-0.01(-0.22%)
May 22, 2024
4.420
4.510
4.360
4.500
25,931
+0.03(+0.67%)
May 21, 2024
4.320
4.490
4.320
4.470
31,542
+0.10(+2.29%)
May 20, 2024
4.430
4.440
4.100
4.370
35,354
+0.02(+0.46%)
May 17, 2024
4.390
4.440
4.345
4.350
24,550
-0.03(-0.68%)
May 16, 2024
4.320
4.440
4.320
4.380
37,443
+0.06(+1.39%)
May 15, 2024
4.410
4.410
4.300
4.320
28,239
-0.03(-0.69%)
May 14, 2024
4.180
4.390
4.180
4.350
23,976
+0.12(+2.84%)
May 13, 2024
4.120
4.500
4.115
4.230
104,964
+0.18(+4.44%)
May 10, 2024
4.200
4.200
3.960
4.050
25,044
-0.13(-3.11%)
May 09, 2024
4.000
4.200
3.990
4.180
61,846
+0.19(+4.76%)
May 08, 2024
3.840
4.310
3.840
3.990
86,530
+0.25(+6.68%)
May 07, 2024
4.040
4.040
3.740
3.740
21,605
+0.22(+6.25%)
May 06, 2024
3.880
3.909
3.460
3.520
56,926
-0.33(-8.57%)
May 03, 2024
3.890
3.960
3.850
3.850
20,805
+0.00(+0.00%)
May 02, 2024
3.740
4.050
3.730
3.850
24,863
+0.11(+2.94%)
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
.