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
)
4.500
UNCHANGED
Streaming Delayed Price
Updated: 1:29 PM EDT, May 23, 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 (%)
Mar 28, 2024
2.860
3.137
2.860
3.080
69,480
+0.18(+6.21%)
Mar 27, 2024
2.910
2.940
2.850
2.900
44,133
-0.01(-0.34%)
Mar 26, 2024
2.940
3.010
2.900
2.910
21,105
+0.00(+0.00%)
Mar 25, 2024
2.960
3.010
2.910
2.910
9,725
-0.04(-1.36%)
Mar 22, 2024
2.910
2.950
2.910
2.950
17,602
+0.02(+0.68%)
Mar 21, 2024
2.980
2.980
2.910
2.930
6,518
-0.04(-1.35%)
Mar 20, 2024
2.980
2.980
2.920
2.970
66,313
+0.05(+1.71%)
Mar 19, 2024
2.990
3.010
2.920
2.920
12,483
-0.03(-1.02%)
Mar 18, 2024
3.010
3.010
2.950
2.950
106,352
-0.05(-1.67%)
Mar 15, 2024
2.990
3.020
2.930
3.000
30,250
+0.02(+0.67%)
Mar 14, 2024
2.940
2.980
2.938
2.980
19,251
+0.03(+1.02%)
Mar 13, 2024
2.948
2.960
2.930
2.950
22,042
+0.01(+0.17%)
Mar 12, 2024
3.000
3.000
2.910
2.945
8,291
+0.03(+1.20%)
Mar 11, 2024
2.990
3.000
2.910
2.910
6,903
-0.06(-2.02%)
Mar 08, 2024
2.920
2.990
2.920
2.970
9,891
+0.03(+1.02%)
Mar 07, 2024
2.920
2.990
2.900
2.940
7,467
-0.02(-0.68%)
Mar 06, 2024
3.000
3.020
2.870
2.960
54,422
+0.05(+1.72%)
Mar 05, 2024
2.990
3.000
2.904
2.910
15,649
-0.07(-2.35%)
Mar 04, 2024
2.860
3.000
2.860
2.980
48,309
+0.08(+2.76%)
Mar 01, 2024
2.840
2.990
2.840
2.900
15,913
+0.03(+1.05%)
Feb 29, 2024
2.850
2.910
2.850
2.870
15,615
+0.02(+0.70%)
Feb 28, 2024
2.910
2.986
2.800
2.850
22,943
-0.09(-3.06%)
Feb 27, 2024
2.920
3.000
2.920
2.940
50,102
-0.02(-0.68%)
Feb 26, 2024
2.980
3.000
2.850
2.960
53,096
-0.03(-1.00%)
Feb 23, 2024
2.920
3.000
2.901
2.990
34,384
+0.11(+3.82%)
Feb 22, 2024
2.970
2.990
2.780
2.880
25,886
-0.05(-1.71%)
Feb 21, 2024
3.000
3.005
2.900
2.930
20,614
-0.02(-0.68%)
Feb 20, 2024
2.960
3.011
2.950
2.950
20,579
-0.04(-1.34%)
Feb 16, 2024
3.000
3.019
2.960
2.990
37,358
+0.02(+0.67%)
Feb 15, 2024
2.980
3.040
2.960
2.970
16,436
-0.01(-0.34%)
Feb 14, 2024
2.950
3.020
2.950
2.980
20,047
+0.10(+3.47%)
Feb 13, 2024
3.040
3.040
2.880
2.880
18,328
-0.17(-5.57%)
Feb 12, 2024
3.080
3.080
3.050
3.050
13,770
-0.02(-0.65%)
Feb 09, 2024
3.030
3.100
3.030
3.070
58,500
+0.07(+2.33%)
Feb 08, 2024
2.930
3.020
2.920
3.000
25,023
+0.05(+1.69%)
Feb 07, 2024
2.950
2.950
2.900
2.950
17,403
+0.00(+0.00%)
Feb 06, 2024
2.890
2.970
2.890
2.950
39,245
+0.02(+0.68%)
Feb 05, 2024
2.910
2.970
2.851
2.930
65,040
-0.01(-0.34%)
Feb 02, 2024
2.930
2.970
2.864
2.940
10,177
-0.02(-0.68%)
Feb 01, 2024
2.940
2.980
2.930
2.960
21,142
+0.06(+2.07%)
Jan 31, 2024
2.990
3.000
2.900
2.900
6,375
-0.03(-1.02%)
Jan 30, 2024
2.960
3.000
2.910
2.930
10,080
-0.04(-1.35%)
Jan 29, 2024
3.000
3.010
2.960
2.970
10,171
-0.03(-1.00%)
Jan 26, 2024
2.980
3.010
2.960
3.000
36,736
+0.02(+0.67%)
Jan 25, 2024
2.940
3.000
2.940
2.980
27,843
+0.03(+1.02%)
Jan 24, 2024
2.950
3.000
2.910
2.950
36,994
+0.04(+1.37%)
Jan 23, 2024
2.900
2.980
2.900
2.910
28,809
+0.01(+0.34%)
Jan 22, 2024
2.870
2.940
2.866
2.900
35,417
+0.00(+0.00%)
Jan 19, 2024
2.890
2.970
2.860
2.900
15,167
+0.00(+0.00%)
Jan 18, 2024
2.920
2.920
2.830
2.900
22,591
+0.03(+1.05%)
Jan 17, 2024
2.750
2.880
2.750
2.870
6,624
+0.12(+4.36%)
Jan 16, 2024
2.820
2.840
2.750
2.750
13,917
-0.10(-3.51%)
Jan 12, 2024
2.960
2.960
2.820
2.850
12,101
-0.09(-3.06%)
Jan 11, 2024
2.940
2.970
2.780
2.940
31,452
+0.03(+1.03%)
Jan 10, 2024
2.850
2.970
2.820
2.910
27,497
+0.07(+2.46%)
Jan 09, 2024
2.850
3.010
2.800
2.840
80,318
-0.05(-1.73%)
Jan 08, 2024
2.750
2.925
2.750
2.890
75,590
+0.14(+5.09%)
Jan 05, 2024
2.700
2.808
2.700
2.750
122,942
+0.13(+4.96%)
Jan 04, 2024
2.610
2.710
2.590
2.620
25,070
-0.14(-5.07%)
Jan 03, 2024
2.670
2.760
2.590
2.760
16,171
+0.04(+1.47%)
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
.