Truecar Inc (NQ: TRUE )

3.350 USD -0.070 (-2.05%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.52 10.60 10.41 10.41 933,200 -0.18(-1.70%)
Nov 29, 2018 10.67 10.89 10.51 10.59 289,381 -0.11(-1.03%)
Nov 28, 2018 10.58 10.71 10.45 10.70 653,076 +0.13(+1.23%)
Nov 27, 2018 10.65 10.66 10.46 10.57 306,886 -0.08(-0.75%)
Nov 26, 2018 10.34 10.67 10.34 10.65 490,248 +0.44(+4.31%)
Nov 23, 2018 10.16 10.45 10.15 10.21 211,400 +0.01(+0.10%)
Nov 21, 2018 10.20 10.20 10.20 0 +0.00(+0.00%)
Nov 20, 2018 10.10 10.38 10.06 10.20 420,130 -0.08(-0.78%)
Nov 19, 2018 10.61 10.72 10.22 10.28 501,951 -0.42(-3.93%)
Nov 16, 2018 10.50 10.71 10.23 10.70 459,500 +0.08(+0.75%)
Nov 15, 2018 10.36 10.62 10.14 10.62 483,275 +0.22(+2.12%)
Nov 14, 2018 10.43 10.72 10.36 10.40 710,721 +0.12(+1.17%)
Nov 13, 2018 10.13 10.62 10.06 10.28 634,208 +0.21(+2.09%)
Nov 12, 2018 10.04 10.29 9.870 10.07 535,673 +0.02(+0.20%)
Nov 09, 2018 9.890 10.13 9.510 10.05 991,500 +0.02(+0.20%)
Nov 08, 2018 9.350 10.42 9.350 10.03 1,547,418 +0.57(+6.08%)
Nov 07, 2018 10.00 10.12 9.270 9.455 3,055,436 -2.03(-17.64%)
Nov 06, 2018 11.35 11.67 11.26 11.48 1,201,947 +0.11(+0.97%)
Nov 05, 2018 11.59 11.61 11.08 11.37 881,284 -0.21(-1.81%)
Nov 02, 2018 11.73 11.77 11.45 11.58 584,600 -0.12(-1.03%)
Nov 01, 2018 11.49 11.75 11.26 11.70 627,764 +0.32(+2.81%)
Oct 31, 2018 11.39 11.46 11.22 11.38 666,273 +0.18(+1.61%)
Oct 30, 2018 10.98 11.22 10.79 11.20 450,378 +0.20(+1.82%)
Oct 29, 2018 11.21 11.30 10.77 11.00 469,461 -0.11(-0.99%)
Oct 26, 2018 11.01 11.27 10.66 11.11 508,700 -0.09(-0.80%)
Oct 25, 2018 11.07 11.34 10.95 11.20 604,304 +0.24(+2.19%)
Oct 24, 2018 11.40 11.51 10.94 10.96 710,918 -0.42(-3.69%)
Oct 23, 2018 11.23 11.44 10.95 11.38 474,824 -0.04(-0.35%)
Oct 22, 2018 11.54 11.69 11.36 11.42 450,301 -0.07(-0.61%)
Oct 19, 2018 11.82 11.94 11.41 11.49 583,100 -0.33(-2.79%)
Oct 18, 2018 12.10 12.12 11.80 11.82 340,871 -0.31(-2.56%)
Oct 17, 2018 12.16 12.26 11.96 12.13 515,006 -0.11(-0.90%)
Oct 16, 2018 12.05 12.40 11.93 12.24 765,025 +0.30(+2.51%)
Oct 15, 2018 11.98 12.07 11.78 11.94 749,356 -0.03(-0.25%)
Oct 12, 2018 12.23 12.39 11.74 11.97 849,900 -0.02(-0.17%)
Oct 11, 2018 12.48 12.65 11.94 11.99 994,586 -0.58(-4.61%)
Oct 10, 2018 13.22 13.22 12.49 12.57 667,709 -0.76(-5.70%)
Oct 09, 2018 13.21 13.43 13.15 13.33 506,665 +0.06(+0.45%)
Oct 08, 2018 13.23 13.51 13.16 13.27 350,965 -0.02(-0.15%)
Oct 05, 2018 13.30 13.45 12.98 13.29 495,900 +0.04(+0.30%)
Oct 04, 2018 13.52 13.57 13.20 13.25 488,063 -0.31(-2.29%)
Oct 03, 2018 13.33 13.64 13.24 13.56 473,107 +0.24(+1.80%)
Oct 02, 2018 13.77 14.06 13.26 13.32 488,178 -0.52(-3.76%)
Oct 01, 2018 14.16 14.19 13.75 13.84 556,112 -0.26(-1.84%)
Sep 28, 2018 14.11 14.24 13.86 14.10 435,900 -0.04(-0.28%)
Sep 27, 2018 14.12 14.20 13.86 14.14 499,267 +0.10(+0.71%)
Sep 26, 2018 14.19 14.26 14.03 14.04 546,984 -0.12(-0.85%)
Sep 25, 2018 14.01 14.45 13.95 14.16 787,646 +0.21(+1.51%)
Sep 24, 2018 13.96 14.11 13.74 13.95 507,119 -0.03(-0.21%)
Sep 21, 2018 13.92 14.55 13.82 13.98 1,160,300 +0.06(+0.43%)
Sep 20, 2018 13.52 13.93 13.46 13.92 491,770 +0.39(+2.88%)
Sep 19, 2018 13.46 13.54 13.21 13.53 449,010 +0.04(+0.30%)
Sep 18, 2018 13.09 13.64 13.09 13.49 361,468 +0.11(+0.82%)
Sep 17, 2018 13.52 13.54 13.13 13.38 572,233 -0.14(-1.04%)
Sep 14, 2018 13.48 13.83 13.48 13.52 616,300 -0.05(-0.37%)
Sep 13, 2018 13.38 13.58 13.25 13.57 586,192 +0.28(+2.11%)
Sep 12, 2018 13.11 13.33 12.88 13.29 430,155 +0.15(+1.14%)
Sep 11, 2018 13.02 13.32 13.02 13.14 459,053 +0.07(+0.54%)
Sep 10, 2018 12.90 13.11 12.06 13.07 612,472 +0.23(+1.79%)
Sep 07, 2018 12.77 12.94 12.54 12.84 373,400 +0.05(+0.39%)
Sep 06, 2018 12.78 12.84 12.60 12.79 569,226 -0.03(-0.23%)
Sep 05, 2018 12.75 12.94 12.63 12.82 707,354 +0.03(+0.23%)
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.