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
Gopro Inc Cl A
(NQ:
GPRO
)
1.560
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 29, 2023
3.170
3.195
3.120
3.140
1,398,113
+0.00(+0.00%)
Sep 28, 2023
3.190
3.205
3.100
3.140
912,631
-0.05(-1.57%)
Sep 27, 2023
3.240
3.310
3.170
3.190
1,401,286
+0.04(+1.27%)
Sep 26, 2023
3.280
3.280
3.140
3.150
1,776,424
-0.10(-3.08%)
Sep 25, 2023
3.270
3.260
3.240
3.250
1,027,249
-0.03(-0.91%)
Sep 22, 2023
3.370
3.390
3.270
3.280
994,984
-0.08(-2.38%)
Sep 21, 2023
3.450
3.465
3.350
3.360
676,984
-0.13(-3.72%)
Sep 20, 2023
3.490
3.550
3.460
3.490
538,831
+0.01(+0.29%)
Sep 19, 2023
3.510
3.530
3.450
3.480
727,651
-0.04(-1.14%)
Sep 18, 2023
3.550
3.595
3.480
3.520
790,777
-0.02(-0.56%)
Sep 15, 2023
3.560
3.590
3.500
3.540
1,494,077
-0.02(-0.56%)
Sep 14, 2023
3.480
3.570
3.460
3.560
980,068
+0.08(+2.30%)
Sep 13, 2023
3.430
3.490
3.405
3.480
946,732
+0.04(+1.16%)
Sep 12, 2023
3.410
3.450
3.380
3.440
1,175,202
+0.02(+0.58%)
Sep 11, 2023
3.440
3.515
3.390
3.420
1,765,758
-0.02(-0.58%)
Sep 08, 2023
3.500
3.505
3.420
3.440
746,075
-0.06(-1.71%)
Sep 07, 2023
3.520
3.530
3.440
3.500
1,280,107
-0.06(-1.69%)
Sep 06, 2023
3.550
3.590
3.500
3.560
870,871
+0.00(+0.00%)
Sep 05, 2023
3.630
3.640
3.550
3.560
1,171,672
-0.08(-2.20%)
Sep 01, 2023
3.670
3.710
3.600
3.640
886,763
+0.01(+0.14%)
Aug 31, 2023
3.650
3.750
3.620
3.635
1,801,120
+0.02(+0.69%)
Aug 30, 2023
3.660
3.700
3.600
3.610
1,089,618
-0.08(-2.17%)
Aug 29, 2023
3.670
3.740
3.650
3.690
1,040,160
+0.02(+0.54%)
Aug 28, 2023
3.770
3.800
3.650
3.670
1,035,800
-0.06(-1.61%)
Aug 25, 2023
3.820
3.870
3.710
3.730
925,760
-0.08(-2.10%)
Aug 24, 2023
3.910
3.940
3.780
3.810
1,374,569
-0.09(-2.31%)
Aug 23, 2023
3.800
3.910
3.750
3.900
1,429,802
+0.18(+4.84%)
Aug 22, 2023
3.800
3.815
3.660
3.720
1,225,476
-0.05(-1.33%)
Aug 21, 2023
3.740
3.830
3.695
3.770
1,611,469
+0.02(+0.53%)
Aug 18, 2023
3.620
3.800
3.620
3.750
1,788,657
+0.07(+1.90%)
Aug 17, 2023
3.530
3.690
3.530
3.680
2,482,661
+0.16(+4.55%)
Aug 16, 2023
3.710
3.740
3.520
3.520
2,276,538
-0.22(-5.88%)
Aug 15, 2023
3.970
3.980
3.730
3.740
2,172,713
-0.26(-6.62%)
Aug 14, 2023
3.900
4.010
3.880
4.005
1,288,807
+0.05(+1.39%)
Aug 11, 2023
3.870
4.000
3.870
3.950
1,531,703
+0.04(+1.02%)
Aug 10, 2023
3.810
3.960
3.810
3.910
2,247,572
+0.10(+2.62%)
Aug 09, 2023
3.800
3.850
3.710
3.810
2,081,824
+0.00(+0.00%)
Aug 08, 2023
3.690
3.820
3.690
3.810
2,140,074
+0.06(+1.60%)
Aug 07, 2023
3.860
3.860
3.650
3.750
2,633,012
+0.04(+0.94%)
Aug 04, 2023
4.080
4.090
3.690
3.715
3,950,569
-0.41(-9.83%)
Aug 03, 2023
4.000
4.165
3.990
4.120
1,541,725
+0.10(+2.49%)
Aug 02, 2023
4.080
4.080
3.960
4.020
1,189,708
-0.09(-2.19%)
Aug 01, 2023
4.060
4.120
4.030
4.110
940,835
+0.02(+0.49%)
Jul 31, 2023
4.070
4.129
4.070
4.090
958,774
+0.02(+0.49%)
Jul 28, 2023
4.100
4.135
4.040
4.070
1,194,334
+0.00(+0.00%)
Jul 27, 2023
4.180
4.190
4.060
4.070
635,970
-0.09(-2.16%)
Jul 26, 2023
4.100
4.185
4.080
4.160
1,082,999
+0.06(+1.46%)
Jul 25, 2023
4.100
4.130
4.070
4.100
772,754
-0.01(-0.24%)
Jul 24, 2023
4.130
4.170
4.090
4.110
981,367
-0.02(-0.48%)
Jul 21, 2023
4.240
4.240
4.120
4.130
809,008
-0.06(-1.43%)
Jul 20, 2023
4.340
4.340
4.180
4.190
769,274
-0.15(-3.46%)
Jul 19, 2023
4.340
4.400
4.310
4.340
817,318
+0.02(+0.46%)
Jul 18, 2023
4.370
4.450
4.310
4.320
866,691
-0.04(-0.92%)
Jul 17, 2023
4.280
4.370
4.230
4.360
1,143,516
+0.10(+2.35%)
Jul 14, 2023
4.300
4.350
4.260
4.260
1,550,488
-0.05(-1.16%)
Jul 13, 2023
4.270
4.320
4.245
4.310
878,613
+0.06(+1.41%)
Jul 12, 2023
4.220
4.290
4.220
4.250
1,102,988
+0.07(+1.67%)
Jul 11, 2023
4.130
4.225
4.130
4.180
1,499,783
+0.04(+0.97%)
Jul 10, 2023
4.120
4.180
4.100
4.140
1,170,903
+0.02(+0.49%)
Jul 07, 2023
4.050
4.160
4.030
4.120
1,605,777
+0.09(+2.23%)
Jul 06, 2023
4.050
4.070
3.950
4.030
1,490,326
-0.03(-0.74%)
Jul 05, 2023
4.170
4.170
4.050
4.060
1,432,664
-0.13(-3.10%)
Jul 03, 2023
4.160
4.230
4.151
4.190
533,819
+0.05(+1.21%)
Jun 30, 2023
4.210
4.270
4.130
4.140
1,381,194
-0.06(-1.43%)
Jun 29, 2023
4.110
4.230
4.100
4.200
1,120,144
+0.08(+1.94%)
Jun 28, 2023
4.120
4.130
4.070
4.120
654,097
+0.00(+0.00%)
Jun 27, 2023
4.070
4.140
4.040
4.120
648,342
+0.05(+1.23%)
Jun 26, 2023
4.100
4.160
4.045
4.070
1,017,939
-0.05(-1.21%)
Jun 23, 2023
4.070
4.140
4.040
4.120
1,541,413
+0.00(+0.00%)
Jun 22, 2023
4.190
4.190
4.075
4.120
1,062,551
-0.07(-1.67%)
Jun 21, 2023
4.150
4.210
4.080
4.190
1,076,257
+0.03(+0.72%)
Jun 20, 2023
4.210
4.230
4.150
4.160
1,285,261
-0.04(-0.95%)
Jun 16, 2023
4.250
4.280
4.150
4.200
1,626,864
-0.04(-0.94%)
Jun 15, 2023
4.150
4.250
4.240
1,107,150
-0.05(-1.17%)
May 08, 2023
4.380
4.380
4.240
4.290
1,053,891
-0.06(-1.38%)
May 05, 2023
4.200
4.370
4.200
4.350
1,253,511
+0.19(+4.57%)
May 04, 2023
4.130
4.190
4.100
4.160
1,147,978
+0.01(+0.24%)
May 03, 2023
4.100
4.220
4.100
4.150
1,592,333
+0.05(+1.22%)
May 02, 2023
4.190
4.190
4.030
4.100
1,306,840
-0.08(-1.91%)
May 01, 2023
4.260
4.290
4.180
4.180
1,073,468
-0.10(-2.34%)
Apr 28, 2023
4.250
4.320
4.250
4.280
1,098,476
-0.01(-0.23%)
Apr 27, 2023
4.280
4.290
4.220
4.290
1,256,823
+0.04(+1.06%)
Apr 26, 2023
4.250
4.320
4.225
4.245
1,084,307
-0.00(-0.12%)
Apr 25, 2023
4.400
4.400
4.240
4.250
1,393,691
-0.19(-4.28%)
Apr 24, 2023
4.490
4.515
4.400
4.440
1,383,174
-0.07(-1.55%)
Apr 21, 2023
4.530
4.530
4.450
4.510
1,361,761
-0.02(-0.44%)
Apr 20, 2023
4.530
4.540
4.495
4.530
1,136,509
-0.04(-0.88%)
Apr 19, 2023
4.590
4.610
4.550
4.570
1,463,278
-0.04(-0.87%)
Apr 18, 2023
4.710
4.730
4.580
4.610
1,082,728
-0.11(-2.33%)
Apr 17, 2023
4.660
4.720
4.625
4.720
820,439
+0.06(+1.29%)
Apr 14, 2023
4.750
4.800
4.640
4.660
967,445
-0.11(-2.31%)
Apr 13, 2023
4.670
4.790
4.650
4.770
1,049,676
+0.16(+3.47%)
Apr 12, 2023
4.790
4.809
4.610
4.610
1,543,193
-0.15(-3.15%)
Apr 11, 2023
4.800
4.835
4.730
4.760
1,437,170
-0.04(-0.83%)
Apr 10, 2023
4.780
4.840
4.750
4.800
1,039,190
+0.00(+0.00%)
Apr 06, 2023
4.840
4.840
4.700
4.800
1,206,821
-0.04(-0.83%)
Apr 05, 2023
4.930
4.930
4.800
4.840
980,623
-0.12(-2.42%)
Apr 04, 2023
4.950
4.980
4.890
4.960
962,651
+0.01(+0.20%)
Apr 03, 2023
5.010
5.050
4.900
4.950
840,073
-0.08(-1.59%)
Mar 31, 2023
4.930
5.030
4.930
5.030
1,178,374
+0.12(+2.44%)
Mar 30, 2023
4.910
4.939
4.870
4.910
573,483
+0.03(+0.61%)
Mar 29, 2023
4.830
4.880
4.810
4.880
744,572
+0.09(+1.88%)
Mar 28, 2023
4.850
4.850
4.760
4.790
725,294
-0.05(-1.03%)
Mar 27, 2023
4.860
4.920
4.780
4.840
902,658
-0.02(-0.41%)
Mar 24, 2023
4.840
4.880
4.770
4.860
1,097,497
-0.02(-0.41%)
Mar 23, 2023
4.920
5.000
4.830
4.880
1,129,036
+0.01(+0.21%)
Mar 22, 2023
5.010
5.030
4.860
4.870
1,151,649
-0.15(-2.99%)
Mar 21, 2023
4.970
5.060
4.970
5.020
1,111,849
+0.10(+2.03%)
Mar 20, 2023
4.930
5.000
4.900
4.920
1,190,713
-0.01(-0.20%)
Mar 17, 2023
4.990
5.060
4.900
4.930
1,647,308
-0.13(-2.57%)
Mar 16, 2023
5.010
5.110
5.000
5.060
1,093,405
-0.02(-0.39%)
Mar 15, 2023
4.980
5.090
4.950
5.080
1,531,482
-0.03(-0.59%)
Mar 14, 2023
5.110
5.130
5.030
5.110
1,250,016
+0.13(+2.61%)
Mar 13, 2023
5.010
5.070
4.872
4.980
1,636,156
-0.05(-0.99%)
Mar 10, 2023
5.150
5.164
4.970
5.030
1,695,998
-0.14(-2.71%)
Mar 09, 2023
5.200
5.255
5.120
5.170
1,519,231
-0.01(-0.19%)
Mar 08, 2023
5.190
5.190
5.100
5.180
1,341,046
+0.00(+0.00%)
Mar 07, 2023
5.220
5.285
5.180
5.180
1,086,845
-0.06(-1.15%)
Mar 06, 2023
5.390
5.390
5.210
5.240
1,278,784
-0.13(-2.42%)
Mar 03, 2023
5.340
5.420
5.310
5.370
1,028,319
+0.07(+1.32%)
Mar 02, 2023
5.200
5.388
5.160
5.300
1,081,343
+0.06(+1.15%)
Mar 01, 2023
5.190
5.310
5.160
5.240
1,460,908
+0.05(+0.96%)
Feb 28, 2023
5.160
5.230
5.150
5.190
1,438,828
-0.02(-0.38%)
Feb 27, 2023
5.220
5.290
5.190
5.210
1,448,869
+0.07(+1.36%)
Feb 24, 2023
5.250
5.270
5.110
5.140
1,213,286
-0.22(-4.10%)
Feb 23, 2023
5.320
5.390
5.265
5.360
1,429,225
+0.05(+0.94%)
Feb 22, 2023
5.450
5.490
5.290
5.310
1,585,778
-0.15(-2.75%)
Feb 21, 2023
5.590
5.630
5.460
5.460
1,663,690
-0.22(-3.87%)
Feb 17, 2023
5.780
5.790
5.620
5.680
1,410,727
-0.11(-1.90%)
Feb 16, 2023
5.840
5.935
5.780
5.790
2,416,821
-0.20(-3.34%)
Feb 15, 2023
5.700
6.070
5.680
5.990
2,861,647
+0.31(+5.46%)
Feb 14, 2023
5.640
5.755
5.600
5.680
1,973,507
+0.00(+0.00%)
Feb 13, 2023
5.440
5.770
5.430
5.680
3,182,657
+0.21(+3.84%)
Feb 10, 2023
5.500
5.595
5.462
5.470
1,661,687
-0.07(-1.26%)
Feb 09, 2023
5.650
5.740
5.520
5.540
1,912,664
-0.08(-1.42%)
Feb 08, 2023
5.660
5.670
5.570
5.620
1,569,681
-0.08(-1.40%)
Feb 07, 2023
5.500
5.705
5.480
5.700
2,250,580
+0.19(+3.45%)
Feb 06, 2023
5.640
5.760
5.460
5.510
3,767,361
-0.18(-3.16%)
Feb 03, 2023
6.170
6.170
5.460
5.690
5,715,272
-0.77(-11.92%)
Feb 02, 2023
6.390
6.570
6.370
6.460
3,024,698
+0.16(+2.54%)
Feb 01, 2023
6.140
6.315
6.040
6.300
2,140,041
+0.15(+2.44%)
Jan 31, 2023
6.070
6.155
5.975
6.150
2,118,258
+0.07(+1.15%)
Jan 30, 2023
6.100
6.170
5.980
6.080
2,723,570
-0.08(-1.30%)
Jan 27, 2023
5.990
6.200
5.950
6.160
1,223,686
+0.16(+2.67%)
Jan 26, 2023
5.980
6.000
5.910
6.000
1,386,949
+0.07(+1.18%)
Jan 25, 2023
5.770
5.960
5.760
5.930
1,007,733
+0.09(+1.54%)
Jan 24, 2023
5.760
5.868
5.720
5.840
959,601
+0.06(+1.04%)
Jan 23, 2023
5.630
5.795
5.620
5.780
1,498,478
+0.15(+2.66%)
Jan 20, 2023
5.570
5.665
5.520
5.630
975,226
+0.10(+1.81%)
Jan 19, 2023
5.410
5.550
5.370
5.530
1,022,806
+0.05(+0.91%)
Jan 18, 2023
5.630
5.710
5.470
5.480
1,006,402
-0.11(-1.97%)
Jan 17, 2023
5.600
5.688
5.550
5.590
1,073,493
-0.02(-0.36%)
Jan 13, 2023
5.550
5.640
5.525
5.610
1,170,925
+0.03(+0.54%)
Jan 12, 2023
5.530
5.600
5.480
5.580
849,863
+0.04(+0.72%)
Jan 11, 2023
5.460
5.550
5.410
5.540
1,434,877
+0.14(+2.59%)
Jan 10, 2023
5.200
5.420
5.194
5.400
958,825
+0.17(+3.25%)
Jan 09, 2023
5.270
5.380
5.230
5.230
1,228,197
-0.02(-0.38%)
Jan 06, 2023
5.140
5.260
5.120
5.250
860,630
+0.15(+2.94%)
Jan 05, 2023
5.140
5.160
5.035
5.100
965,706
-0.03(-0.58%)
Jan 04, 2023
5.140
5.200
5.085
5.130
1,320,218
+0.05(+0.98%)
Jan 03, 2023
5.010
5.172
5.010
5.080
1,273,400
+0.10(+2.01%)
Dec 30, 2022
4.830
4.990
4.810
4.980
1,302,503
+0.08(+1.63%)
Dec 29, 2022
4.800
4.915
4.780
4.900
1,479,069
+0.14(+2.94%)
Dec 28, 2022
4.890
4.950
4.750
4.760
1,513,101
-0.14(-2.86%)
Dec 27, 2022
5.020
5.040
4.875
4.900
1,184,815
-0.13(-2.58%)
Dec 23, 2022
4.970
5.050
4.950
5.030
869,334
-0.01(-0.20%)
Dec 22, 2022
5.010
5.060
4.890
5.040
1,612,793
-0.01(-0.20%)
Dec 21, 2022
4.960
5.090
4.960
5.050
1,273,734
+0.15(+3.06%)
Dec 20, 2022
4.850
4.920
4.815
4.900
1,104,934
+0.03(+0.62%)
Dec 19, 2022
4.910
4.950
4.850
4.870
1,363,649
-0.04(-0.81%)
Dec 16, 2022
5.000
5.100
4.850
4.910
2,569,395
-0.15(-2.96%)
Dec 15, 2022
5.170
5.205
5.050
5.060
1,623,559
-0.21(-3.98%)
Dec 14, 2022
5.220
5.350
5.205
5.270
1,402,468
-0.03(-0.57%)
Dec 13, 2022
5.480
5.555
5.275
5.300
1,447,154
+0.02(+0.38%)
Dec 12, 2022
5.300
5.330
5.242
5.280
814,457
-0.02(-0.38%)
Dec 09, 2022
5.270
5.370
5.215
5.300
1,297,404
+0.00(+0.00%)
Dec 08, 2022
5.260
5.345
5.215
5.300
1,147,448
+0.07(+1.34%)
Dec 07, 2022
5.310
5.350
5.170
5.230
1,179,354
-0.10(-1.88%)
Dec 06, 2022
5.430
5.440
5.253
5.330
2,112,875
-0.11(-2.02%)
Dec 05, 2022
5.520
5.565
5.400
5.440
1,165,089
-0.10(-1.81%)
Dec 02, 2022
5.360
5.550
5.355
5.540
1,074,007
+0.12(+2.21%)
Dec 01, 2022
5.500
5.620
5.405
5.420
1,351,184
-0.06(-1.09%)
Nov 30, 2022
5.320
5.490
5.205
5.480
1,542,405
+0.14(+2.62%)
Nov 29, 2022
5.290
5.405
5.250
5.340
997,973
+0.05(+0.95%)
Nov 28, 2022
5.450
5.490
5.280
5.290
1,346,623
-0.25(-4.51%)
Nov 25, 2022
5.410
5.540
5.400
5.540
880,276
+0.10(+1.84%)
Nov 23, 2022
5.390
5.450
5.345
5.440
592,203
+0.03(+0.55%)
Nov 22, 2022
5.440
5.460
5.370
5.410
986,596
+0.02(+0.37%)
Nov 21, 2022
5.440
5.450
5.345
5.390
1,753,651
-0.09(-1.64%)
Nov 18, 2022
5.600
5.640
5.450
5.480
1,258,619
-0.03(-0.54%)
Nov 17, 2022
5.320
5.510
5.310
5.510
1,100,320
+0.10(+1.85%)
Nov 16, 2022
5.580
5.660
5.400
5.410
1,315,307
-0.25(-4.42%)
Nov 15, 2022
5.670
5.750
5.610
5.660
1,476,060
+0.10(+1.80%)
Nov 14, 2022
5.640
5.750
5.560
5.560
1,394,174
-0.15(-2.63%)
Nov 11, 2022
5.380
5.755
5.350
5.710
3,637,530
+0.34(+6.33%)
Nov 10, 2022
5.390
5.390
5.260
5.370
4,741,340
+0.22(+4.27%)
Nov 09, 2022
5.220
5.280
5.130
5.150
1,898,659
-0.13(-2.46%)
Nov 08, 2022
5.230
5.380
5.170
5.280
3,400,347
+0.06(+1.15%)
Nov 07, 2022
4.900
5.225
4.770
5.220
4,693,020
+0.31(+6.31%)
Nov 04, 2022
4.700
4.930
4.500
4.910
4,647,769
-0.09(-1.80%)
Nov 03, 2022
5.120
5.160
4.970
5.000
2,338,054
-0.22(-4.21%)
Nov 02, 2022
5.480
5.220
5.220
1,689,126
-0.30(-5.43%)
Nov 01, 2022
5.540
5.615
5.460
5.520
1,221,716
+0.07(+1.28%)
Oct 31, 2022
5.450
5.495
5.410
5.450
1,430,847
-0.05(-0.91%)
Oct 28, 2022
5.400
5.510
5.310
5.500
977,336
+0.10(+1.85%)
Oct 27, 2022
5.500
5.580
5.390
5.400
833,869
-0.08(-1.46%)
Oct 26, 2022
5.470
5.595
5.430
5.480
994,648
-0.01(-0.18%)
Oct 25, 2022
5.470
5.590
5.400
5.490
1,437,550
+0.02(+0.37%)
Oct 24, 2022
5.430
5.480
5.290
5.470
1,912,769
+0.08(+1.48%)
Oct 21, 2022
5.190
5.410
5.100
5.390
1,403,730
+0.21(+4.05%)
Oct 20, 2022
5.130
5.350
5.100
5.180
1,078,790
+0.06(+1.17%)
Oct 19, 2022
5.210
5.250
5.030
5.120
1,115,891
-0.14(-2.66%)
Oct 18, 2022
5.300
5.440
5.210
5.260
1,250,785
+0.05(+0.96%)
Oct 17, 2022
5.220
5.245
5.150
5.210
1,313,344
+0.08(+1.56%)
Oct 14, 2022
5.180
5.190
5.070
5.130
1,263,902
-0.02(-0.39%)
Oct 13, 2022
4.880
5.170
4.800
5.150
2,029,075
+0.16(+3.21%)
Oct 12, 2022
4.960
5.020
4.910
4.990
1,081,765
+0.03(+0.60%)
Oct 11, 2022
4.970
5.070
4.910
4.960
1,086,127
-0.07(-1.39%)
Oct 10, 2022
5.020
5.055
4.910
5.030
1,800,968
+0.02(+0.40%)
Oct 07, 2022
5.050
5.100
4.950
5.010
1,757,395
-0.14(-2.72%)
Oct 06, 2022
5.140
5.210
5.100
5.150
1,071,123
-0.01(-0.19%)
Oct 05, 2022
5.100
5.190
5.040
5.160
1,085,841
-0.07(-1.34%)
Oct 04, 2022
5.190
5.240
5.140
5.230
1,331,475
+0.14(+2.75%)
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
.