Truecar Inc (NQ: TRUE )

4.475 USD +0.105 (+2.40%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.160 5.280 5.110 5.250 1,155,900 +0.09(+1.74%)
Nov 27, 2019 5.400 5.440 5.130 5.160 1,615,500 -0.21(-3.91%)
Nov 26, 2019 5.100 5.400 5.010 5.370 3,495,006 +0.21(+4.07%)
Nov 25, 2019 4.930 5.160 4.820 5.160 3,562,699 +0.28(+5.74%)
Nov 22, 2019 4.680 4.900 4.580 4.880 1,897,000 +0.23(+4.95%)
Nov 21, 2019 4.560 4.700 4.490 4.650 2,317,904 +0.11(+2.31%)
Nov 20, 2019 4.470 4.560 4.380 4.545 1,684,863 +0.05(+1.22%)
Nov 19, 2019 4.570 4.570 4.490 4.490 663,472 -0.05(-1.10%)
Nov 18, 2019 4.590 4.650 4.530 4.540 969,270 -0.08(-1.73%)
Nov 15, 2019 4.530 4.650 4.480 4.620 2,379,100 +0.12(+2.67%)
Nov 14, 2019 4.470 4.510 4.430 4.500 1,292,570 +0.01(+0.22%)
Nov 13, 2019 4.460 4.520 4.370 4.490 1,338,150 -0.04(-0.88%)
Nov 12, 2019 4.780 4.780 4.480 4.530 1,561,683 -0.24(-5.03%)
Nov 11, 2019 4.770 4.880 4.730 4.770 2,219,357 -0.01(-0.21%)
Nov 08, 2019 4.390 5.420 4.280 4.780 9,030,900 +1.13(+30.96%)
Nov 07, 2019 3.690 3.710 3.610 3.650 1,023,026 -0.01(-0.27%)
Nov 06, 2019 3.600 3.700 3.590 3.660 947,890 +0.04(+1.10%)
Nov 05, 2019 3.580 3.670 3.570 3.620 1,050,767 +0.04(+1.12%)
Nov 04, 2019 3.510 3.610 3.450 3.580 1,504,585 +0.13(+3.77%)
Nov 01, 2019 3.280 3.500 3.280 3.450 1,170,100 +0.17(+5.18%)
Oct 31, 2019 3.300 3.350 3.210 3.280 1,185,380 -0.03(-0.76%)
Oct 30, 2019 3.300 3.340 3.250 3.305 1,991,014 -0.00(-0.15%)
Oct 29, 2019 3.370 3.370 3.310 3.310 754,272 -0.06(-1.78%)
Oct 28, 2019 3.350 3.400 3.290 3.370 1,077,337 +0.04(+1.20%)
Oct 25, 2019 3.280 3.395 3.260 3.330 652,300 +0.05(+1.52%)
Oct 24, 2019 3.300 3.315 3.240 3.280 555,303 -0.02(-0.61%)
Oct 23, 2019 3.350 3.350 3.250 3.300 629,365 -0.04(-1.20%)
Oct 22, 2019 3.350 3.380 3.290 3.340 588,585 -0.02(-0.60%)
Oct 21, 2019 3.410 3.490 3.350 3.360 623,911 -0.04(-1.03%)
Oct 18, 2019 3.360 3.410 3.300 3.395 1,014,200 +0.00(+0.15%)
Oct 17, 2019 3.270 3.520 3.240 3.390 1,260,868 +0.14(+4.31%)
Oct 16, 2019 3.210 3.310 3.190 3.250 667,696 +0.02(+0.78%)
Oct 15, 2019 3.250 3.330 3.215 3.225 793,217 -0.03(-1.07%)
Oct 14, 2019 3.180 3.305 3.160 3.260 1,058,617 +0.06(+1.87%)
Oct 11, 2019 3.100 3.280 3.100 3.200 1,203,500 +0.12(+3.73%)
Oct 10, 2019 3.090 3.215 3.070 3.085 1,106,306 -0.02(-0.48%)
Oct 09, 2019 3.130 3.160 3.040 3.100 698,455 -0.00(-0.16%)
Oct 08, 2019 3.110 3.170 3.020 3.105 1,050,561 -0.02(-0.80%)
Oct 07, 2019 3.210 3.280 3.105 3.130 816,094 -0.09(-2.80%)
Oct 04, 2019 3.290 3.310 3.140 3.220 577,600 -0.05(-1.68%)
Oct 03, 2019 3.300 3.330 3.165 3.275 836,748 -0.04(-1.36%)
Oct 02, 2019 3.330 3.380 3.205 3.320 1,204,821 -0.04(-1.19%)
Oct 01, 2019 3.400 3.445 3.290 3.360 1,154,611 -0.04(-1.18%)
Sep 30, 2019 3.440 3.510 3.370 3.400 661,344 -0.04(-1.31%)
Sep 27, 2019 3.520 3.580 3.390 3.445 1,040,100 -0.08(-2.13%)
Sep 26, 2019 3.580 3.620 3.385 3.520 1,013,502 -0.04(-1.12%)
Sep 25, 2019 3.400 3.620 3.398 3.560 1,028,479 +0.17(+5.01%)
Sep 24, 2019 3.480 3.550 3.332 3.390 2,464,481 -0.07(-2.02%)
Sep 23, 2019 3.650 3.650 3.450 3.460 1,457,176 -0.20(-5.46%)
Sep 20, 2019 3.700 3.775 3.655 3.660 4,366,200 -0.02(-0.54%)
Sep 19, 2019 3.830 3.830 3.670 3.680 1,006,856 -0.09(-2.39%)
Sep 18, 2019 3.970 4.030 3.680 3.770 1,434,453 -0.18(-4.56%)
Sep 17, 2019 4.070 4.120 3.915 3.950 1,015,699 -0.12(-2.95%)
Sep 16, 2019 4.160 4.240 4.020 4.070 1,423,862 -0.26(-6.00%)
Sep 13, 2019 4.290 4.380 4.230 4.330 755,700 +0.07(+1.64%)
Sep 12, 2019 4.250 4.280 4.080 4.260 1,057,989 -0.05(-1.16%)
Sep 11, 2019 4.330 4.440 4.270 4.310 943,855 +0.03(+0.70%)
Sep 10, 2019 4.380 4.450 4.230 4.280 1,173,457 -0.09(-2.06%)
Sep 09, 2019 4.110 4.410 4.050 4.370 1,424,380 +0.27(+6.59%)
Sep 06, 2019 4.150 4.220 4.090 4.100 3,016,400 -0.02(-0.49%)
Sep 05, 2019 3.980 4.190 3.960 4.120 1,619,703 +0.19(+4.83%)
Sep 04, 2019 3.900 3.950 3.820 3.930 1,263,782 +0.06(+1.55%)
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.