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 (%)
Apr 30, 2024
2.800
2.810
2.620
2.640
196,913
-0.12(-4.35%)
Apr 29, 2024
2.880
2.920
2.750
2.760
193,201
-0.12(-4.17%)
Apr 26, 2024
2.810
2.890
2.780
2.880
130,050
+0.08(+2.86%)
Apr 25, 2024
2.810
2.860
2.775
2.800
226,397
-0.11(-3.78%)
Apr 24, 2024
2.980
2.980
2.845
2.910
206,378
-0.09(-3.00%)
Apr 23, 2024
2.960
3.050
2.960
3.000
132,278
+0.04(+1.35%)
Apr 22, 2024
2.900
2.980
2.890
2.960
124,040
+0.05(+1.72%)
Apr 19, 2024
2.800
2.920
2.800
2.910
195,434
+0.08(+2.83%)
Apr 18, 2024
2.860
2.930
2.820
2.830
187,042
-0.04(-1.39%)
Apr 17, 2024
2.850
2.990
2.835
2.870
147,124
+0.06(+2.14%)
Apr 16, 2024
2.850
2.920
2.795
2.810
124,039
-0.05(-1.75%)
Apr 15, 2024
2.890
2.955
2.835
2.860
199,942
-0.07(-2.39%)
Apr 12, 2024
3.030
3.060
2.925
2.930
191,129
-0.13(-4.25%)
Apr 11, 2024
3.050
3.100
2.970
3.060
190,006
+0.02(+0.66%)
Apr 10, 2024
3.120
3.120
3.010
3.040
268,286
-0.22(-6.75%)
Apr 09, 2024
3.280
3.295
3.230
3.260
88,242
+0.00(+0.00%)
Apr 08, 2024
3.310
3.336
3.240
3.260
109,734
-0.07(-2.10%)
Apr 05, 2024
3.300
3.360
3.250
3.330
170,500
+0.00(+0.00%)
Apr 04, 2024
3.450
3.520
3.330
3.330
175,200
-0.08(-2.35%)
Apr 03, 2024
3.340
3.440
3.280
3.410
166,351
+0.04(+1.19%)
Apr 02, 2024
3.380
3.405
3.320
3.370
186,870
-0.10(-2.88%)
Apr 01, 2024
3.380
3.475
3.295
3.470
343,943
+0.08(+2.36%)
Mar 28, 2024
3.430
3.500
3.355
3.390
173,987
-0.05(-1.45%)
Mar 27, 2024
3.290
3.440
3.260
3.440
136,480
+0.16(+4.88%)
Mar 26, 2024
3.370
3.430
3.255
3.280
301,613
-0.04(-1.20%)
Mar 25, 2024
3.440
3.450
3.240
3.320
183,369
-0.03(-0.90%)
Mar 22, 2024
3.470
3.470
3.340
3.350
70,771
-0.11(-3.18%)
Mar 21, 2024
3.530
3.600
3.440
3.460
298,946
-0.04(-1.14%)
Mar 20, 2024
3.370
3.520
3.340
3.500
140,906
+0.09(+2.64%)
Mar 19, 2024
3.300
3.450
3.280
3.410
133,365
+0.10(+3.02%)
Mar 18, 2024
3.250
3.400
3.140
3.310
314,096
+0.04(+1.22%)
Mar 15, 2024
3.310
3.360
3.170
3.270
565,061
-0.08(-2.39%)
Mar 14, 2024
3.740
3.760
3.325
3.350
233,392
-0.42(-11.14%)
Mar 13, 2024
3.660
3.780
3.660
3.770
210,422
+0.10(+2.72%)
Mar 12, 2024
3.680
3.795
3.640
3.670
140,471
+0.00(+0.00%)
Mar 11, 2024
3.660
3.685
3.590
3.670
308,192
+0.00(+0.00%)
Mar 08, 2024
3.600
3.820
3.575
3.670
274,934
+0.10(+2.80%)
Mar 07, 2024
3.380
3.580
3.380
3.570
146,489
+0.20(+5.93%)
Mar 06, 2024
3.380
3.390
3.305
3.370
146,795
+0.04(+1.20%)
Mar 05, 2024
3.430
3.440
3.310
3.330
146,858
-0.13(-3.76%)
Mar 04, 2024
3.420
3.510
3.390
3.460
194,567
-0.08(-2.26%)
Mar 01, 2024
3.510
3.570
3.390
3.540
179,905
+0.06(+1.72%)
Feb 29, 2024
3.390
3.520
3.390
3.480
209,550
+0.15(+4.50%)
Feb 28, 2024
3.300
3.390
3.250
3.330
241,547
-0.01(-0.30%)
Feb 27, 2024
3.260
3.360
3.210
3.340
211,718
+0.10(+3.09%)
Feb 26, 2024
3.240
3.380
3.200
3.240
163,556
-0.04(-1.22%)
Feb 23, 2024
3.360
3.440
3.200
3.280
142,113
-0.10(-2.96%)
Feb 22, 2024
3.860
3.970
3.330
3.380
390,546
-0.49(-12.66%)
Feb 21, 2024
3.650
4.050
3.500
3.870
780,580
+0.21(+5.59%)
Feb 20, 2024
3.680
3.750
3.620
3.665
346,521
-0.08(-2.01%)
Feb 16, 2024
3.920
3.920
3.710
3.740
211,948
-0.19(-4.83%)
Feb 15, 2024
3.760
3.950
3.720
3.930
245,920
+0.20(+5.36%)
Feb 14, 2024
3.770
3.780
3.720
3.730
164,498
+0.06(+1.63%)
Feb 13, 2024
3.860
3.860
3.650
3.670
239,593
-0.32(-8.02%)
Feb 12, 2024
3.890
4.000
3.890
3.990
247,617
+0.10(+2.57%)
Feb 09, 2024
3.860
3.890
3.785
3.890
287,452
+0.06(+1.57%)
Feb 08, 2024
3.740
3.860
3.740
3.830
156,659
+0.10(+2.68%)
Feb 07, 2024
3.940
3.940
3.720
3.730
143,246
-0.19(-4.85%)
Feb 06, 2024
3.710
3.940
3.710
3.920
200,909
+0.20(+5.38%)
Feb 05, 2024
3.720
3.840
3.600
3.720
264,486
-0.02(-0.53%)
Feb 02, 2024
3.610
3.770
3.560
3.740
178,102
+0.07(+1.91%)
Feb 01, 2024
3.560
3.680
3.525
3.670
141,091
+0.13(+3.67%)
Jan 31, 2024
3.650
3.720
3.500
3.540
309,239
-0.14(-3.80%)
Jan 30, 2024
3.640
3.690
3.612
3.680
132,932
+0.02(+0.55%)
Jan 29, 2024
3.630
3.680
3.600
3.660
404,386
+0.02(+0.55%)
Jan 26, 2024
3.520
3.690
3.520
3.640
162,048
+0.10(+2.82%)
Jan 25, 2024
3.480
3.550
3.420
3.540
143,559
+0.15(+4.42%)
Jan 24, 2024
3.470
3.500
3.365
3.390
212,082
-0.06(-1.74%)
Jan 23, 2024
3.460
3.520
3.425
3.450
209,526
+0.04(+1.17%)
Jan 22, 2024
3.180
3.410
3.180
3.410
121,979
+0.25(+7.91%)
Jan 19, 2024
3.110
3.200
2.960
3.160
249,412
+0.09(+2.93%)
Jan 18, 2024
3.070
3.105
3.030
3.070
91,818
+0.01(+0.33%)
Jan 17, 2024
3.170
3.174
3.030
3.060
133,452
-0.17(-5.26%)
Jan 16, 2024
3.180
3.260
3.140
3.230
172,975
+0.00(+0.00%)
Jan 12, 2024
3.090
3.268
3.090
3.230
372,788
+0.19(+6.25%)
Jan 11, 2024
3.080
3.090
2.990
3.040
136,735
-0.03(-0.98%)
Jan 10, 2024
3.080
3.080
3.030
3.070
106,977
-0.01(-0.32%)
Jan 09, 2024
3.040
3.130
3.030
3.080
138,330
-0.02(-0.65%)
Jan 08, 2024
3.180
3.180
3.000
3.100
210,472
-0.09(-2.82%)
Jan 05, 2024
3.170
3.250
3.150
3.190
164,952
-0.01(-0.31%)
Jan 04, 2024
3.230
3.290
3.200
3.200
243,308
+0.01(+0.31%)
Jan 03, 2024
3.090
3.260
3.070
3.190
251,715
-0.04(-1.24%)
Jan 02, 2024
3.420
3.420
3.215
3.230
184,791
-0.23(-6.65%)
Dec 29, 2023
3.570
3.570
3.430
3.460
151,448
-0.07(-1.98%)
Dec 28, 2023
3.590
3.620
3.500
3.530
131,850
-0.09(-2.49%)
Dec 27, 2023
3.560
3.620
3.525
3.620
134,083
+0.05(+1.40%)
Dec 26, 2023
3.460
3.580
3.430
3.570
147,899
+0.08(+2.29%)
Dec 22, 2023
3.530
3.550
3.455
3.490
144,030
-0.01(-0.29%)
Dec 21, 2023
3.530
3.530
3.160
3.500
228,605
+0.00(+0.00%)
Dec 20, 2023
3.520
3.605
3.430
3.500
277,020
-0.02(-0.57%)
Dec 19, 2023
3.480
3.770
3.430
3.520
393,983
+0.09(+2.62%)
Dec 18, 2023
3.590
3.610
3.420
3.430
463,949
-0.06(-1.72%)
Dec 15, 2023
3.340
3.530
3.245
3.490
1,069,359
+0.21(+6.40%)
Dec 14, 2023
3.100
3.290
3.089
3.280
337,400
+0.23(+7.54%)
Dec 13, 2023
2.950
3.050
2.900
3.050
226,007
+0.10(+3.39%)
Dec 12, 2023
2.930
2.970
2.890
2.950
137,662
+0.02(+0.68%)
Dec 11, 2023
2.930
2.980
2.860
2.930
187,804
-0.01(-0.34%)
Dec 08, 2023
2.840
2.950
2.765
2.940
161,650
+0.07(+2.44%)
Dec 07, 2023
2.760
2.870
2.715
2.870
119,277
+0.14(+5.13%)
Dec 06, 2023
2.820
2.880
2.730
2.730
100,465
-0.06(-2.15%)
Dec 05, 2023
2.780
2.890
2.720
2.790
121,340
-0.02(-0.71%)
Dec 04, 2023
2.860
2.910
2.790
2.810
219,981
+0.00(+0.00%)
Dec 01, 2023
2.780
2.830
2.700
2.810
141,364
+0.02(+0.72%)
Nov 30, 2023
2.810
2.825
2.774
2.790
122,680
+0.00(+0.00%)
Nov 29, 2023
2.770
2.840
2.750
2.790
117,603
+0.06(+2.20%)
Nov 28, 2023
2.770
2.800
2.730
2.730
135,809
-0.05(-1.80%)
Nov 27, 2023
2.600
2.800
2.600
2.780
264,205
+0.15(+5.70%)
Nov 24, 2023
2.650
2.660
2.605
2.630
84,104
-0.02(-0.75%)
Nov 22, 2023
2.600
2.660
2.580
2.650
141,807
+0.10(+3.92%)
Nov 21, 2023
2.660
2.660
2.510
2.550
252,413
-0.15(-5.56%)
Nov 20, 2023
2.690
2.760
2.679
2.700
153,677
+0.03(+1.12%)
Nov 17, 2023
2.570
2.670
2.505
2.670
296,509
+0.13(+5.12%)
Nov 16, 2023
2.690
2.760
2.520
2.540
247,549
-0.19(-6.96%)
Nov 15, 2023
2.770
2.810
2.670
2.730
215,482
-0.02(-0.73%)
Nov 14, 2023
2.710
2.770
2.640
2.750
375,161
+0.16(+6.18%)
Nov 13, 2023
2.440
2.690
2.430
2.590
265,339
+0.11(+4.44%)
Nov 10, 2023
2.340
2.520
2.279
2.480
278,037
+0.15(+6.44%)
Nov 09, 2023
2.210
2.350
2.210
2.330
134,485
+0.13(+5.91%)
Nov 08, 2023
2.160
2.245
2.125
2.200
139,663
+0.10(+4.76%)
Nov 07, 2023
2.140
2.140
2.000
2.100
192,883
+0.00(+0.00%)
Nov 06, 2023
2.140
2.159
2.020
2.100
129,833
-0.03(-1.41%)
Nov 03, 2023
2.050
2.190
2.020
2.130
293,489
+0.14(+7.04%)
Nov 02, 2023
1.850
2.000
1.850
1.990
149,113
+0.15(+8.15%)
Nov 01, 2023
1.820
1.870
1.770
1.840
239,692
+0.01(+0.55%)
Oct 31, 2023
1.840
1.860
1.800
1.830
117,050
-0.01(-0.54%)
Oct 30, 2023
1.800
1.840
1.770
1.840
94,965
+0.06(+3.37%)
Oct 27, 2023
1.850
1.850
1.760
1.780
124,339
-0.06(-3.26%)
Oct 26, 2023
1.870
1.870
1.790
1.840
143,887
+0.04(+2.22%)
Oct 25, 2023
1.880
1.880
1.790
1.800
359,133
-0.10(-5.26%)
Oct 24, 2023
1.920
1.940
1.890
1.900
106,251
+0.00(+0.00%)
Oct 23, 2023
1.930
1.950
1.890
1.900
93,574
-0.03(-1.55%)
Oct 20, 2023
1.960
1.970
1.890
1.930
158,270
-0.02(-1.03%)
Oct 19, 2023
1.990
2.000
1.950
1.950
115,522
-0.05(-2.50%)
Oct 18, 2023
2.080
2.080
1.995
2.000
157,130
-0.12(-5.66%)
Oct 17, 2023
1.990
2.140
1.990
2.120
173,056
+0.05(+2.42%)
Oct 16, 2023
2.050
2.090
2.020
2.070
139,615
+0.05(+2.48%)
Oct 13, 2023
2.070
2.070
1.990
2.020
93,831
-0.04(-1.94%)
Oct 12, 2023
2.080
2.090
2.030
2.060
108,456
-0.02(-0.96%)
Oct 11, 2023
2.070
2.100
2.050
2.080
66,252
+0.00(+0.00%)
Oct 10, 2023
2.030
2.120
2.030
2.080
96,577
+0.06(+2.97%)
Oct 09, 2023
2.050
2.080
2.020
2.020
79,245
-0.06(-2.88%)
Oct 06, 2023
1.990
2.100
1.980
2.080
162,637
+0.08(+4.00%)
Oct 05, 2023
2.080
2.080
1.960
2.000
267,093
-0.06(-2.91%)
Oct 04, 2023
2.050
2.085
2.020
2.060
141,988
+0.01(+0.49%)
Oct 03, 2023
2.060
2.090
2.019
2.050
107,316
-0.01(-0.49%)
Oct 02, 2023
2.050
2.080
2.010
2.060
167,184
-0.01(-0.48%)
Sep 29, 2023
2.190
2.190
2.060
2.070
186,818
-0.03(-1.43%)
Sep 28, 2023
2.180
2.220
2.070
2.100
152,543
-0.10(-4.55%)
Sep 27, 2023
2.090
2.300
2.070
2.200
427,635
-0.04(-1.79%)
Sep 26, 2023
2.220
2.270
2.210
2.240
82,504
-0.02(-0.88%)
Sep 25, 2023
2.220
2.285
2.245
2.260
365,380
+0.04(+1.80%)
Sep 22, 2023
2.390
2.451
2.200
2.220
154,417
-0.12(-5.13%)
Sep 21, 2023
2.300
2.375
2.275
2.340
129,694
+0.00(+0.00%)
Sep 20, 2023
2.400
2.410
2.330
2.340
81,896
-0.06(-2.50%)
Sep 19, 2023
2.350
2.490
2.350
2.400
206,179
+0.03(+1.27%)
Sep 18, 2023
2.380
2.380
2.250
2.370
263,470
+0.01(+0.42%)
Sep 15, 2023
2.440
2.440
2.350
2.360
462,006
-0.08(-3.28%)
Sep 14, 2023
2.380
2.480
2.380
2.440
96,895
+0.09(+3.83%)
Sep 13, 2023
2.400
2.600
2.330
2.350
129,621
-0.05(-2.08%)
Sep 12, 2023
2.450
2.510
2.390
2.400
86,043
-0.05(-2.04%)
Sep 11, 2023
2.530
2.580
2.440
2.450
139,557
-0.09(-3.54%)
Sep 08, 2023
2.370
2.550
2.300
2.540
271,455
+0.16(+6.72%)
Sep 07, 2023
2.480
2.480
2.370
2.380
203,522
-0.12(-4.80%)
Sep 06, 2023
2.550
2.550
2.439
2.500
106,880
-0.07(-2.72%)
Sep 05, 2023
2.560
2.635
2.480
2.570
363,133
+0.11(+4.47%)
Sep 01, 2023
2.420
2.520
2.420
2.460
201,899
+0.07(+2.93%)
Aug 31, 2023
2.340
2.420
2.330
2.390
221,765
+0.04(+1.70%)
Aug 30, 2023
2.230
2.370
2.230
2.350
215,057
+0.10(+4.44%)
Aug 29, 2023
2.140
2.270
2.130
2.250
227,914
+0.12(+5.63%)
Aug 28, 2023
2.120
2.210
2.110
2.130
316,094
+0.00(+0.00%)
Aug 25, 2023
2.240
2.250
2.070
2.130
98,168
-0.11(-4.91%)
Aug 24, 2023
2.420
2.425
2.206
2.240
160,239
-0.22(-8.94%)
Aug 23, 2023
2.230
2.580
2.190
2.460
741,912
+0.25(+11.31%)
Aug 22, 2023
2.190
2.220
2.115
2.210
182,142
+0.04(+1.84%)
Aug 21, 2023
2.030
2.185
2.010
2.170
165,961
+0.12(+5.85%)
Aug 18, 2023
2.060
2.120
2.040
2.050
123,097
-0.03(-1.44%)
Aug 17, 2023
2.150
2.170
2.060
2.080
130,738
-0.08(-3.70%)
Aug 16, 2023
2.190
2.265
2.160
2.160
140,509
-0.05(-2.26%)
Aug 15, 2023
2.260
2.260
2.200
2.210
109,517
-0.06(-2.64%)
Aug 14, 2023
2.240
2.290
2.210
2.270
90,453
+0.02(+0.89%)
Aug 11, 2023
2.190
2.260
2.170
2.250
121,510
+0.05(+2.27%)
Aug 10, 2023
2.270
2.320
2.170
2.200
156,506
-0.06(-2.65%)
Aug 09, 2023
2.310
2.335
2.260
2.260
139,551
-0.05(-2.16%)
Aug 08, 2023
2.310
2.345
2.275
2.310
77,508
-0.03(-1.28%)
Aug 07, 2023
2.330
2.350
2.280
2.340
117,738
+0.02(+0.86%)
Aug 04, 2023
2.460
2.490
2.310
2.320
162,148
-0.13(-5.31%)
Aug 03, 2023
2.280
2.510
2.280
2.450
555,178
+0.13(+5.60%)
Aug 02, 2023
2.270
2.400
2.270
2.320
300,875
-0.01(-0.43%)
Aug 01, 2023
2.350
2.350
2.200
2.330
179,735
-0.12(-4.90%)
Jul 31, 2023
2.350
2.450
2.290
2.450
346,628
+0.10(+4.26%)
Jul 28, 2023
2.300
2.360
2.270
2.350
92,973
+0.09(+3.98%)
Jul 27, 2023
2.310
2.310
2.225
2.260
144,137
-0.03(-1.31%)
Jul 26, 2023
2.250
2.330
2.240
2.290
161,462
+0.02(+0.88%)
Jul 25, 2023
2.250
2.335
2.250
2.270
91,373
+0.01(+0.44%)
Jul 24, 2023
2.290
2.340
2.230
2.260
79,489
-0.03(-1.31%)
Jul 21, 2023
2.360
2.400
2.290
2.290
170,266
-0.03(-1.29%)
Jul 20, 2023
2.390
2.390
2.290
2.320
164,856
-0.07(-2.93%)
Jul 19, 2023
2.350
2.420
2.320
2.390
136,181
+0.04(+1.70%)
Jul 18, 2023
2.220
2.400
2.220
2.350
160,124
+0.10(+4.44%)
Jul 17, 2023
2.270
2.295
2.210
2.250
78,934
-0.02(-0.88%)
Jul 14, 2023
2.320
2.320
2.250
2.270
132,315
-0.07(-2.99%)
Jul 13, 2023
2.320
2.360
2.280
2.340
156,724
+0.04(+1.74%)
Jul 12, 2023
2.210
2.356
2.200
2.300
240,235
+0.05(+2.22%)
Jul 11, 2023
2.180
2.260
2.180
2.250
135,551
+0.08(+3.69%)
Jul 10, 2023
2.170
2.270
2.162
2.170
178,276
-0.02(-0.91%)
Jul 07, 2023
2.080
2.210
2.070
2.190
194,742
+0.10(+5.04%)
Jul 06, 2023
2.270
2.270
2.060
2.085
240,518
-0.21(-9.35%)
Jul 05, 2023
2.240
2.330
2.225
2.300
184,839
+0.02(+0.88%)
Jul 03, 2023
2.240
2.290
2.220
2.280
108,071
+0.02(+0.88%)
Jun 30, 2023
2.240
2.270
2.201
2.260
185,429
+0.04(+1.80%)
Jun 29, 2023
2.190
2.220
2.160
2.220
223,148
+0.05(+2.30%)
Jun 28, 2023
2.070
2.185
2.070
2.170
138,780
+0.09(+4.33%)
Jun 27, 2023
2.040
2.100
2.000
2.080
189,585
+0.05(+2.46%)
Jun 26, 2023
2.110
2.120
1.980
2.030
377,751
-0.12(-5.58%)
Jun 23, 2023
2.070
2.150
2.030
2.150
805,370
+0.04(+1.90%)
Jun 22, 2023
2.100
2.160
2.080
2.110
373,020
-0.01(-0.47%)
Jun 21, 2023
2.150
2.175
2.045
2.120
1,138,115
-0.04(-2.08%)
Jun 20, 2023
2.270
2.300
2.120
2.165
324,592
-0.10(-4.63%)
Jun 16, 2023
2.670
2.670
2.270
2.270
360,866
-0.37(-14.02%)
Jun 15, 2023
2.650
2.810
2.625
2.640
442,925
-0.06(-2.22%)
May 08, 2023
2.590
2.720
2.570
2.700
168,119
+0.11(+4.25%)
May 05, 2023
2.580
2.625
2.570
2.590
145,229
+0.03(+1.17%)
May 04, 2023
2.530
2.580
2.500
2.560
178,403
+0.00(+0.00%)
May 03, 2023
2.520
2.690
2.520
2.560
196,272
+0.04(+1.59%)
May 02, 2023
2.580
2.610
2.490
2.520
205,016
+0.00(+0.00%)
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
.