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
)
2.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jun 29, 2018
10.12
10.12
9.880
10.09
1,188,264
+0.01(+0.10%)
Jun 28, 2018
10.12
10.15
9.930
10.08
862,400
-0.07(-0.69%)
Jun 27, 2018
10.40
10.45
10.14
10.15
591,013
-0.19(-1.84%)
Jun 26, 2018
10.45
10.51
10.24
10.34
1,441,590
-0.07(-0.67%)
Jun 25, 2018
10.42
10.52
10.31
10.41
1,000,131
-0.09(-0.86%)
Jun 22, 2018
10.55
10.58
10.28
10.50
4,226,358
-0.02(-0.19%)
Jun 21, 2018
10.72
10.78
10.45
10.52
1,038,907
-0.18(-1.68%)
Jun 20, 2018
10.60
10.82
8.960
10.70
1,387,891
+0.17(+1.61%)
Jun 19, 2018
10.75
10.75
10.49
10.53
2,557,523
-0.26(-2.41%)
Jun 18, 2018
10.73
10.90
10.70
10.79
782,402
+0.02(+0.19%)
Jun 15, 2018
10.77
10.43
10.77
1,654,711
+0.13(+1.22%)
Jun 14, 2018
10.71
10.86
10.45
10.64
1,916,325
-0.05(-0.47%)
Jun 13, 2018
10.75
10.86
10.57
10.69
1,001,849
-0.04(-0.37%)
Jun 12, 2018
10.52
10.75
10.50
10.73
2,183,849
+0.22(+2.09%)
Jun 11, 2018
10.30
10.54
10.16
10.51
1,458,653
+0.24(+2.34%)
Jun 08, 2018
10.05
10.43
9.900
10.27
2,451,742
+0.17(+1.68%)
Jun 07, 2018
9.150
10.12
9.110
10.10
3,178,873
+0.23(+2.33%)
Jun 06, 2018
9.770
9.880
9.540
9.870
1,288,985
+0.18(+1.86%)
Jun 05, 2018
9.860
9.950
9.660
9.690
938,405
-0.18(-1.82%)
Jun 04, 2018
9.850
9.960
9.700
9.870
1,098,504
+0.02(+0.20%)
Jun 01, 2018
9.860
10.04
9.800
9.850
1,680,071
+0.04(+0.41%)
May 31, 2018
9.940
9.955
9.660
9.810
2,415,514
-0.08(-0.81%)
May 30, 2018
9.570
9.920
9.450
9.890
2,532,433
+0.36(+3.78%)
May 29, 2018
9.550
9.670
9.330
9.530
1,094,254
-0.09(-0.94%)
May 25, 2018
9.620
9.620
9.620
0
-0.12(-1.23%)
May 24, 2018
9.600
9.760
9.460
9.740
997,644
+0.15(+1.56%)
May 23, 2018
9.080
9.735
9.080
9.590
2,047,400
+0.48(+5.27%)
May 22, 2018
9.320
9.430
9.100
9.110
1,405,680
-0.22(-2.36%)
May 21, 2018
9.490
9.560
9.300
9.330
850,582
-0.12(-1.27%)
May 18, 2018
9.090
9.750
9.090
9.450
1,882,459
+0.41(+4.54%)
May 17, 2018
8.960
9.070
8.750
9.040
1,899,134
+0.03(+0.33%)
May 16, 2018
9.470
9.560
8.910
9.010
3,674,298
-0.42(-4.45%)
May 15, 2018
9.420
9.480
9.250
9.430
981,457
-0.06(-0.63%)
May 14, 2018
9.640
9.770
9.490
9.490
786,451
-0.10(-1.04%)
May 11, 2018
9.650
9.790
9.480
9.590
1,308,427
-0.01(-0.10%)
May 10, 2018
9.370
10.00
9.360
9.600
1,391,656
+0.18(+1.91%)
May 09, 2018
9.210
9.600
9.000
9.420
3,014,832
-0.98(-9.42%)
May 08, 2018
10.36
10.55
10.26
10.40
1,769,331
+0.05(+0.48%)
May 07, 2018
10.21
10.49
10.09
10.35
965,559
+0.20(+1.97%)
May 04, 2018
9.980
10.25
9.910
10.15
996,059
+0.16(+1.60%)
May 03, 2018
9.840
10.10
9.830
9.990
1,040,461
+0.11(+1.11%)
May 02, 2018
9.920
10.01
9.790
9.880
761,126
-0.07(-0.70%)
May 01, 2018
9.880
9.970
9.740
9.950
7,172,643
+0.05(+0.51%)
Apr 30, 2018
9.870
9.960
9.730
9.900
884,042
+0.03(+0.30%)
Apr 27, 2018
9.870
9.990
9.680
9.870
1,411,822
+0.02(+0.20%)
Apr 26, 2018
9.660
9.900
9.480
9.850
1,553,704
+0.21(+2.18%)
Apr 25, 2018
9.580
9.710
9.460
9.640
952,545
+0.04(+0.42%)
Apr 24, 2018
9.620
9.760
9.480
9.600
510,101
-0.01(-0.10%)
Apr 23, 2018
9.650
9.710
9.520
9.610
440,761
-0.03(-0.31%)
Apr 20, 2018
9.610
9.775
9.600
9.640
580,578
-0.03(-0.31%)
Apr 19, 2018
9.830
9.860
9.550
9.670
784,052
-0.18(-1.83%)
Apr 18, 2018
9.800
9.900
9.620
9.850
835,431
+0.10(+1.03%)
Apr 17, 2018
9.620
9.780
9.540
9.750
892,806
+0.25(+2.63%)
Apr 16, 2018
9.370
9.530
9.220
9.500
652,121
+0.22(+2.37%)
Apr 13, 2018
9.410
9.450
9.190
9.280
505,757
-0.09(-0.96%)
Apr 12, 2018
9.340
9.460
9.280
9.370
493,311
+0.06(+0.64%)
Apr 11, 2018
9.170
9.330
9.100
9.310
573,298
+0.12(+1.31%)
Apr 10, 2018
9.370
9.400
9.170
9.190
1,053,602
-0.05(-0.54%)
Apr 09, 2018
9.310
9.450
9.230
9.240
652,510
-0.04(-0.43%)
Apr 06, 2018
9.310
9.520
9.250
9.280
916,068
-0.05(-0.54%)
Apr 05, 2018
9.560
9.640
9.280
9.330
1,389,784
-0.19(-2.00%)
Apr 04, 2018
9.230
9.560
9.140
9.520
2,090,239
+0.12(+1.28%)
Apr 03, 2018
9.290
9.410
9.105
9.400
1,349,298
+0.16(+1.73%)
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
.