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
)
2.850
-0.030 (-1.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2019
4.650
4.810
4.610
4.750
2,252,800
+0.05(+1.06%)
Dec 30, 2019
4.610
4.890
4.590
4.700
4,271,242
+0.09(+1.95%)
Dec 27, 2019
4.590
4.710
4.550
4.610
1,967,300
+0.01(+0.22%)
Dec 26, 2019
4.760
4.800
4.470
4.600
1,948,641
-0.13(-2.75%)
Dec 24, 2019
4.770
4.840
4.680
4.730
988,700
-0.03(-0.63%)
Dec 23, 2019
4.800
4.895
4.760
4.760
613,004
-0.04(-0.83%)
Dec 20, 2019
5.000
5.000
4.690
4.800
2,868,000
-0.19(-3.81%)
Dec 19, 2019
5.140
5.210
4.970
4.990
2,173,122
-0.19(-3.67%)
Dec 18, 2019
5.020
5.210
5.010
5.180
4,115,135
+0.15(+2.98%)
Dec 17, 2019
5.090
5.095
4.925
5.030
1,197,464
-0.08(-1.57%)
Dec 16, 2019
5.100
5.190
5.020
5.110
3,671,490
+0.06(+1.19%)
Dec 13, 2019
4.930
5.065
4.920
5.050
2,430,200
+0.10(+2.02%)
Dec 12, 2019
4.860
4.970
4.850
4.950
875,603
+0.07(+1.43%)
Dec 11, 2019
4.800
4.965
4.780
4.880
762,427
+0.10(+2.09%)
Dec 10, 2019
4.850
4.870
4.770
4.780
1,867,789
-0.08(-1.65%)
Dec 09, 2019
4.810
4.910
4.770
4.860
848,308
+0.03(+0.62%)
Dec 06, 2019
4.870
4.900
4.780
4.830
794,600
+0.00(+0.00%)
Dec 05, 2019
4.890
4.940
4.760
4.830
796,933
-0.04(-0.82%)
Dec 04, 2019
4.940
4.975
4.860
4.870
1,060,550
-0.04(-0.81%)
Dec 03, 2019
4.910
4.950
4.730
4.910
1,315,299
-0.05(-1.01%)
Dec 02, 2019
5.270
5.270
4.900
4.960
1,398,459
-0.29(-5.52%)
Nov 29, 2019
5.160
5.280
5.110
5.250
1,155,900
+0.09(+1.74%)
Nov 27, 2019
5.400
5.440
5.130
5.160
1,615,500
-0.21(-3.91%)
Nov 26, 2019
5.100
5.400
5.010
5.370
3,495,006
+0.21(+4.07%)
Nov 25, 2019
4.930
5.160
4.820
5.160
3,562,699
+0.28(+5.74%)
Nov 22, 2019
4.680
4.900
4.580
4.880
1,897,000
+0.23(+4.95%)
Nov 21, 2019
4.560
4.700
4.490
4.650
2,317,904
+0.11(+2.31%)
Nov 20, 2019
4.470
4.560
4.380
4.545
1,684,863
+0.05(+1.22%)
Nov 19, 2019
4.570
4.570
4.490
4.490
663,472
-0.05(-1.10%)
Nov 18, 2019
4.590
4.650
4.530
4.540
969,270
-0.08(-1.73%)
Nov 15, 2019
4.530
4.650
4.480
4.620
2,379,100
+0.12(+2.67%)
Nov 14, 2019
4.470
4.510
4.430
4.500
1,292,570
+0.01(+0.22%)
Nov 13, 2019
4.460
4.520
4.370
4.490
1,338,150
-0.04(-0.88%)
Nov 12, 2019
4.780
4.780
4.480
4.530
1,561,683
-0.24(-5.03%)
Nov 11, 2019
4.770
4.880
4.730
4.770
2,219,357
-0.01(-0.21%)
Nov 08, 2019
4.390
5.420
4.280
4.780
9,030,900
+1.13(+30.96%)
Nov 07, 2019
3.690
3.710
3.610
3.650
1,023,026
-0.01(-0.27%)
Nov 06, 2019
3.600
3.700
3.590
3.660
947,890
+0.04(+1.10%)
Nov 05, 2019
3.580
3.670
3.570
3.620
1,050,767
+0.04(+1.12%)
Nov 04, 2019
3.510
3.610
3.450
3.580
1,504,585
+0.13(+3.77%)
Nov 01, 2019
3.280
3.500
3.280
3.450
1,170,100
+0.17(+5.18%)
Oct 31, 2019
3.300
3.350
3.210
3.280
1,185,380
-0.03(-0.76%)
Oct 30, 2019
3.300
3.340
3.250
3.305
1,991,014
-0.00(-0.15%)
Oct 29, 2019
3.370
3.370
3.310
3.310
754,272
-0.06(-1.78%)
Oct 28, 2019
3.350
3.400
3.290
3.370
1,077,337
+0.04(+1.20%)
Oct 25, 2019
3.280
3.395
3.260
3.330
652,300
+0.05(+1.52%)
Oct 24, 2019
3.300
3.315
3.240
3.280
555,303
-0.02(-0.61%)
Oct 23, 2019
3.350
3.350
3.250
3.300
629,365
-0.04(-1.20%)
Oct 22, 2019
3.350
3.380
3.290
3.340
588,585
-0.02(-0.60%)
Oct 21, 2019
3.410
3.490
3.350
3.360
623,911
-0.04(-1.03%)
Oct 18, 2019
3.360
3.410
3.300
3.395
1,014,200
+0.00(+0.15%)
Oct 17, 2019
3.270
3.520
3.240
3.390
1,260,868
+0.14(+4.31%)
Oct 16, 2019
3.210
3.310
3.190
3.250
667,696
+0.02(+0.78%)
Oct 15, 2019
3.250
3.330
3.215
3.225
793,217
-0.03(-1.07%)
Oct 14, 2019
3.180
3.305
3.160
3.260
1,058,617
+0.06(+1.87%)
Oct 11, 2019
3.100
3.280
3.100
3.200
1,203,500
+0.12(+3.73%)
Oct 10, 2019
3.090
3.215
3.070
3.085
1,106,306
-0.02(-0.48%)
Oct 09, 2019
3.130
3.160
3.040
3.100
698,455
-0.00(-0.16%)
Oct 08, 2019
3.110
3.170
3.020
3.105
1,050,561
-0.02(-0.80%)
Oct 07, 2019
3.210
3.280
3.105
3.130
816,094
-0.09(-2.80%)
Oct 04, 2019
3.290
3.310
3.140
3.220
577,600
-0.05(-1.68%)
Oct 03, 2019
3.300
3.330
3.165
3.275
836,748
-0.04(-1.36%)
Oct 02, 2019
3.330
3.380
3.205
3.320
1,204,821
-0.04(-1.19%)
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
.