Truecar Inc (NQ: TRUE )

5.210 USD -0.080 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.260 9.410 9.235 9.380 819,977 +0.13(+1.41%)
Jan 30, 2019 9.370 9.410 9.060 9.250 587,025 -0.04(-0.43%)
Jan 29, 2019 9.360 9.500 9.280 9.290 395,620 -0.06(-0.64%)
Jan 28, 2019 9.330 9.550 9.270 9.350 666,513 -0.05(-0.53%)
Jan 25, 2019 9.290 9.500 9.200 9.400 1,168,600 +0.12(+1.29%)
Jan 24, 2019 9.260 9.440 9.195 9.280 486,224 +0.00(+0.00%)
Jan 23, 2019 9.450 9.660 9.220 9.280 377,600 -0.12(-1.28%)
Jan 22, 2019 9.590 9.710 9.360 9.400 591,561 -0.24(-2.49%)
Jan 18, 2019 9.520 9.900 9.470 9.640 775,100 +0.08(+0.84%)
Jan 17, 2019 9.430 9.620 9.410 9.560 355,801 +0.11(+1.16%)
Jan 16, 2019 9.520 9.640 9.390 9.450 379,266 -0.08(-0.84%)
Jan 15, 2019 9.460 9.685 9.410 9.530 345,477 +0.11(+1.17%)
Jan 14, 2019 9.460 9.520 9.330 9.420 342,438 -0.13(-1.36%)
Jan 11, 2019 9.560 9.720 9.450 9.550 288,800 -0.08(-0.83%)
Jan 10, 2019 9.530 9.630 9.360 9.630 278,081 +0.05(+0.52%)
Jan 09, 2019 9.660 9.860 9.520 9.580 283,710 +0.08(+0.84%)
Jan 08, 2019 9.340 9.510 9.250 9.500 394,454 +0.24(+2.59%)
Jan 07, 2019 9.210 9.360 9.150 9.260 658,671 +0.08(+0.87%)
Jan 04, 2019 9.080 9.280 8.860 9.180 1,029,200 +0.16(+1.77%)
Jan 03, 2019 9.120 9.235 8.990 9.020 289,591 -0.20(-2.17%)
Jan 02, 2019 8.910 9.280 8.800 9.220 494,929 +0.16(+1.77%)
Dec 31, 2018 9.320 9.340 8.970 9.060 1,188,300 -0.21(-2.27%)
Dec 28, 2018 9.110 9.420 9.060 9.270 441,700 +0.19(+2.09%)
Dec 27, 2018 8.830 9.090 8.660 9.080 377,686 +0.12(+1.34%)
Dec 26, 2018 8.450 8.990 8.210 8.960 500,889 +0.55(+6.54%)
Dec 24, 2018 8.180 8.410 8.030 8.410 425,400 +0.14(+1.69%)
Dec 21, 2018 8.480 8.660 8.140 8.270 1,767,900 -0.78(-8.62%)
Dec 20, 2018 9.180 9.270 8.880 9.050 452,672 -0.16(-1.74%)
Dec 19, 2018 9.370 9.590 9.130 9.210 478,268 -0.13(-1.39%)
Dec 18, 2018 9.550 9.830 9.330 9.340 673,710 -0.15(-1.58%)
Dec 17, 2018 9.710 9.790 9.310 9.490 1,740,382 -0.31(-3.16%)
Dec 14, 2018 9.750 10.03 9.610 9.800 317,100 -0.01(-0.10%)
Dec 13, 2018 10.06 10.28 9.800 9.810 610,289 -0.25(-2.49%)
Dec 12, 2018 9.860 10.20 9.830 10.06 411,170 +0.28(+2.86%)
Dec 11, 2018 9.890 9.990 9.457 9.780 271,304 +0.02(+0.20%)
Dec 10, 2018 9.790 9.970 9.640 9.760 505,397 +0.02(+0.21%)
Dec 07, 2018 10.25 10.42 9.490 9.740 700,400 -0.50(-4.88%)
Dec 06, 2018 9.660 10.33 9.660 10.24 787,149 +0.41(+4.17%)
Dec 04, 2018 10.12 10.20 9.790 9.830 664,800 -0.30(-2.96%)
Dec 03, 2018 10.50 10.65 10.12 10.13 659,769 -0.28(-2.69%)
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%)
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.