Truecar Inc (NQ: TRUE )

3.465 +0.025 (+0.73%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.98 19.40 18.94 19.16 344,144 +0.02(+0.10%)
Nov 26, 2014 19.43 19.14 19.14 19.14 1,026,100 -0.39(-2.00%)
Nov 25, 2014 19.08 19.79 18.90 19.53 1,843,933 +0.53(+2.79%)
Nov 24, 2014 17.96 19.04 17.87 19.00 1,656,478 +1.04(+5.79%)
Nov 21, 2014 18.37 18.50 17.50 17.96 1,687,108 -0.09(-0.50%)
Nov 20, 2014 18.00 18.25 17.52 18.05 1,854,627 +0.47(+2.67%)
Nov 19, 2014 17.27 17.98 17.15 17.58 634,786 +0.16(+0.92%)
Nov 18, 2014 17.85 18.12 17.29 17.42 778,433 -0.18(-1.02%)
Nov 17, 2014 18.00 18.40 17.49 17.60 1,220,033 -0.15(-0.85%)
Nov 14, 2014 16.87 17.99 16.64 17.75 1,401,462 +0.86(+5.09%)
Nov 13, 2014 17.43 18.17 16.72 16.89 1,176,732 -0.54(-3.10%)
Nov 12, 2014 17.64 17.72 16.46 17.43 6,467,147 -0.06(-0.34%)
Nov 11, 2014 16.31 17.65 16.05 17.49 1,193,328 +0.93(+5.62%)
Nov 10, 2014 16.20 17.22 16.11 16.56 752,275 +0.14(+0.85%)
Nov 07, 2014 16.85 16.85 15.81 16.42 781,983 +0.08(+0.49%)
Nov 06, 2014 17.50 17.56 16.19 16.34 1,377,650 -0.28(-1.68%)
Nov 05, 2014 17.04 17.29 16.10 16.62 1,108,681 -0.57(-3.32%)
Nov 04, 2014 17.26 17.88 16.60 17.19 759,305 -0.32(-1.83%)
Nov 03, 2014 16.50 18.38 16.50 17.51 1,125,946 +0.71(+4.23%)
Oct 31, 2014 16.74 16.87 16.50 16.80 565,106 +0.35(+2.13%)
Oct 30, 2014 16.96 16.98 15.95 16.45 1,115,441 -0.46(-2.72%)
Oct 29, 2014 17.30 17.30 15.71 16.91 2,056,605 -0.35(-2.03%)
Oct 28, 2014 17.14 17.50 17.00 17.26 771,816 +0.12(+0.70%)
Oct 27, 2014 18.00 18.00 16.60 17.14 1,276,075 -0.86(-4.78%)
Oct 24, 2014 18.35 19.09 17.90 18.00 712,152 -0.40(-2.17%)
Oct 23, 2014 18.15 18.62 17.88 18.40 674,926 +0.62(+3.49%)
Oct 22, 2014 18.73 19.01 17.75 17.78 1,412,609 -0.89(-4.77%)
Oct 21, 2014 20.05 20.05 18.63 18.67 1,074,519 -1.17(-5.90%)
Oct 20, 2014 20.18 20.69 19.46 19.84 509,372 -0.48(-2.36%)
Oct 17, 2014 21.01 21.48 20.16 20.32 566,559 -0.07(-0.34%)
Oct 16, 2014 19.88 22.05 19.55 20.39 1,228,363 -0.31(-1.50%)
Oct 15, 2014 18.50 21.00 18.02 20.70 873,230 +2.06(+11.05%)
Oct 14, 2014 18.59 19.23 17.80 18.64 660,146 +0.13(+0.70%)
Oct 13, 2014 19.51 19.90 17.74 18.51 1,217,063 -1.16(-5.90%)
Oct 10, 2014 21.00 21.80 19.23 19.67 1,166,268 -2.08(-9.56%)
Oct 09, 2014 22.85 23.00 20.41 21.75 1,458,677 -1.31(-5.68%)
Oct 08, 2014 20.83 23.88 20.51 23.06 2,661,145 +2.30(+11.08%)
Oct 07, 2014 20.36 21.27 19.51 20.76 688,008 -0.09(-0.43%)
Oct 06, 2014 21.84 21.84 20.35 20.85 719,946 -0.25(-1.18%)
Oct 03, 2014 20.36 21.90 20.33 21.10 2,123,887 +1.03(+5.13%)
Oct 02, 2014 18.56 20.21 18.05 20.07 1,577,309 +1.64(+8.90%)
Oct 01, 2014 18.00 19.25 17.57 18.43 1,776,743 +0.48(+2.67%)
Sep 30, 2014 17.46 18.07 17.45 17.95 802,028 +0.50(+2.87%)
Sep 29, 2014 17.58 18.21 17.13 17.45 699,043 -0.45(-2.51%)
Sep 26, 2014 18.00 18.57 17.40 17.90 1,232,828 +0.01(+0.06%)
Sep 25, 2014 17.42 18.54 16.60 17.89 1,827,458 +0.35(+2.00%)
Sep 24, 2014 17.10 18.53 17.10 17.54 1,873,192 +0.59(+3.48%)
Sep 23, 2014 17.26 18.27 16.82 16.95 1,261,141 -0.70(-3.97%)
Sep 22, 2014 17.96 18.10 17.00 17.65 1,500,130 -0.45(-2.49%)
Sep 19, 2014 19.04 19.20 17.56 18.10 1,684,152 -0.67(-3.57%)
Sep 18, 2014 19.05 19.72 18.55 18.77 1,316,522 -0.65(-3.35%)
Sep 17, 2014 19.80 19.97 19.00 19.42 741,529 -0.43(-2.17%)
Sep 16, 2014 18.30 20.19 17.90 19.85 1,607,094 +1.10(+5.87%)
Sep 15, 2014 20.10 20.41 18.61 18.75 973,813 -1.00(-5.06%)
Sep 12, 2014 20.05 20.32 19.23 19.75 1,230,649 -0.26(-1.30%)
Sep 11, 2014 20.91 21.40 19.50 20.01 2,175,644 -1.19(-5.61%)
Sep 10, 2014 23.23 23.23 20.59 21.20 1,666,609 -1.59(-6.98%)
Sep 09, 2014 22.85 24.41 22.65 22.79 948,273 -0.68(-2.90%)
Sep 08, 2014 23.66 24.84 22.65 23.47 2,161,368 -0.68(-2.82%)
Sep 05, 2014 21.50 25.00 21.42 24.15 2,278,847 +2.31(+10.58%)
Sep 04, 2014 23.23 23.28 21.50 21.84 1,212,210 -0.66(-2.93%)
Sep 03, 2014 23.86 24.50 22.14 22.50 1,969,185 -1.35(-5.66%)
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.