Truecar Inc (NQ: TRUE )

4.660 USD +0.100 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.510 8.510 7.980 8.030 1,087,763 -0.46(-5.42%)
Nov 27, 2015 8.660 8.680 8.300 8.490 459,596 -0.27(-3.08%)
Nov 25, 2015 9.130 8.760 8.760 8.760 1,263,600 -0.27(-2.99%)
Nov 24, 2015 7.840 9.380 7.840 9.030 3,468,281 +1.12(+14.16%)
Nov 23, 2015 7.430 8.500 7.320 7.910 2,975,613 +0.50(+6.75%)
Nov 20, 2015 7.670 7.750 7.254 7.410 472,957 -0.16(-2.11%)
Nov 19, 2015 7.090 7.750 7.040 7.570 837,869 +0.54(+7.68%)
Nov 18, 2015 7.130 7.380 6.810 7.030 664,626 -0.07(-0.99%)
Nov 17, 2015 7.090 7.330 6.920 7.100 843,696 +0.06(+0.85%)
Nov 16, 2015 6.610 7.070 6.500 7.040 800,062 +0.29(+4.30%)
Nov 13, 2015 6.520 6.890 6.495 6.750 847,076 +0.20(+3.05%)
Nov 12, 2015 7.150 7.330 6.510 6.550 1,179,120 -0.69(-9.53%)
Nov 11, 2015 7.500 7.540 7.150 7.240 787,027 -0.24(-3.21%)
Nov 10, 2015 8.070 8.180 7.390 7.480 1,140,645 -0.64(-7.88%)
Nov 09, 2015 8.370 8.415 7.889 8.120 1,707,839 -0.31(-3.68%)
Nov 06, 2015 7.250 8.550 7.150 8.430 5,917,483 +2.30(+37.52%)
Nov 05, 2015 6.700 6.715 6.100 6.130 940,112 -0.50(-7.54%)
Nov 04, 2015 6.420 6.740 6.310 6.630 723,833 +0.20(+3.11%)
Nov 03, 2015 5.800 6.450 5.800 6.430 1,570,782 +0.59(+10.10%)
Nov 02, 2015 6.170 6.200 5.760 5.840 1,088,261 -0.30(-4.89%)
Oct 30, 2015 6.160 6.220 5.970 6.140 619,876 -0.04(-0.65%)
Oct 29, 2015 6.210 6.365 6.080 6.180 707,660 -0.07(-1.12%)
Oct 28, 2015 6.200 6.490 6.100 6.250 785,390 +0.07(+1.13%)
Oct 27, 2015 6.440 6.488 6.010 6.180 773,941 -0.26(-4.04%)
Oct 26, 2015 6.570 6.700 6.280 6.440 693,059 -0.13(-1.98%)
Oct 23, 2015 6.720 6.855 6.430 6.570 935,406 -0.06(-0.90%)
Oct 22, 2015 6.470 6.850 6.410 6.630 1,149,585 +0.22(+3.43%)
Oct 21, 2015 6.550 6.600 6.250 6.410 1,066,806 -0.10(-1.54%)
Oct 20, 2015 6.300 6.690 6.235 6.510 1,222,002 +0.26(+4.16%)
Oct 19, 2015 6.240 6.430 6.080 6.250 808,229 -0.03(-0.48%)
Oct 16, 2015 6.370 6.430 6.220 6.280 604,529 -0.04(-0.63%)
Oct 15, 2015 6.190 6.620 6.050 6.320 882,069 +0.12(+1.94%)
Oct 14, 2015 6.200 6.390 6.130 6.200 384,445 +0.06(+0.98%)
Oct 13, 2015 6.110 6.340 5.990 6.140 667,134 +0.01(+0.16%)
Oct 12, 2015 6.470 6.470 6.065 6.130 656,245 -0.27(-4.22%)
Oct 09, 2015 6.450 6.520 6.140 6.400 1,121,376 -0.08(-1.23%)
Oct 08, 2015 6.920 7.000 6.390 6.480 1,549,006 -0.47(-6.76%)
Oct 07, 2015 6.450 6.960 6.340 6.950 1,250,652 +0.51(+7.92%)
Oct 06, 2015 5.870 6.460 5.870 6.440 1,360,293 +0.53(+8.97%)
Oct 05, 2015 5.480 6.140 5.480 5.910 4,613,487 +0.52(+9.65%)
Oct 02, 2015 5.150 5.510 4.980 5.390 1,225,902 +0.32(+6.31%)
Oct 01, 2015 5.250 5.430 4.970 5.070 1,065,402 -0.14(-2.69%)
Sep 30, 2015 5.130 5.230 4.980 5.210 957,469 +0.15(+2.96%)
Sep 29, 2015 5.320 5.380 4.925 5.060 1,143,539 -0.28(-5.24%)
Sep 28, 2015 5.070 5.360 4.940 5.340 983,372 +0.24(+4.71%)
Sep 25, 2015 5.560 5.580 5.050 5.100 793,571 -0.41(-7.44%)
Sep 24, 2015 5.500 5.600 5.370 5.510 800,986 -0.01(-0.18%)
Sep 23, 2015 5.580 5.740 5.380 5.520 937,220 -0.08(-1.43%)
Sep 22, 2015 5.960 6.030 5.510 5.600 1,345,768 -0.47(-7.74%)
Sep 21, 2015 6.530 6.575 6.060 6.070 1,287,024 -0.36(-5.60%)
Sep 18, 2015 6.240 6.490 6.080 6.430 6,427,201 +0.08(+1.26%)
Sep 17, 2015 5.960 6.440 5.940 6.350 1,470,647 +0.38(+6.37%)
Sep 16, 2015 5.880 6.000 5.800 5.970 1,158,587 -0.03(-0.50%)
Sep 15, 2015 5.760 6.060 5.710 6.000 1,163,989 +0.24(+4.17%)
Sep 14, 2015 5.840 6.050 5.500 5.760 2,136,106 -0.15(-2.54%)
Sep 11, 2015 5.940 6.010 5.670 5.910 869,978 -0.09(-1.50%)
Sep 10, 2015 5.830 6.030 5.800 6.000 525,107 +0.17(+2.92%)
Sep 09, 2015 5.840 6.095 5.820 5.830 752,616 +0.00(+0.00%)
Sep 08, 2015 6.130 6.320 5.800 5.830 1,048,768 -0.23(-3.80%)
Sep 04, 2015 6.110 6.060 6.060 6.060 682,500 -0.02(-0.33%)
Sep 03, 2015 6.020 6.410 5.960 6.080 1,069,364 +0.06(+1.00%)
Sep 02, 2015 5.730 6.030 5.620 6.020 764,301 +0.40(+7.12%)
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.