Truecar Inc (NQ: TRUE )

4.070 USD -0.030 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.95 12.00 11.76 11.79 472,501 -0.09(-0.76%)
Jan 30, 2018 11.96 12.08 11.84 11.88 996,387 -0.19(-1.57%)
Jan 29, 2018 12.20 12.34 11.92 12.07 1,857,241 -0.20(-1.63%)
Jan 26, 2018 12.11 12.37 12.09 12.27 2,465,442 +0.20(+1.66%)
Jan 25, 2018 12.43 12.49 12.03 12.07 1,143,764 -0.21(-1.71%)
Jan 24, 2018 12.02 12.64 11.95 12.28 2,577,446 +0.37(+3.11%)
Jan 23, 2018 11.71 11.95 11.70 11.91 1,438,683 +0.14(+1.19%)
Jan 22, 2018 11.62 11.95 11.44 11.77 1,110,436 +0.07(+0.60%)
Jan 19, 2018 11.77 11.81 11.49 11.70 843,240 -0.01(-0.09%)
Jan 18, 2018 11.85 12.14 11.69 11.71 1,626,726 -0.19(-1.60%)
Jan 17, 2018 11.89 11.92 11.79 11.90 415,015 +0.09(+0.76%)
Jan 16, 2018 11.78 11.97 11.70 11.81 1,004,189 +0.07(+0.60%)
Jan 12, 2018 11.74 11.74 11.74 0 -0.44(-3.61%)
Jan 11, 2018 11.72 12.20 11.66 12.18 1,415,450 +0.53(+4.55%)
Jan 10, 2018 11.74 11.54 11.65 1,531,858 -0.03(-0.26%)
Jan 09, 2018 11.50 11.71 11.37 11.68 1,012,921 +0.16(+1.39%)
Jan 08, 2018 11.68 11.71 11.44 11.52 734,273 -0.20(-1.71%)
Jan 05, 2018 11.66 11.83 11.59 11.72 781,330 +0.12(+1.03%)
Jan 04, 2018 11.47 11.64 11.38 11.60 650,719 +0.21(+1.84%)
Jan 03, 2018 11.38 11.47 11.29 11.39 1,278,416 +0.01(+0.09%)
Jan 02, 2018 11.29 11.49 11.20 11.38 962,230 +0.18(+1.61%)
Dec 29, 2017 11.20 11.20 11.20 0 +0.23(+2.10%)
Dec 28, 2017 10.99 11.07 10.77 10.97 711,497 +0.02(+0.18%)
Dec 27, 2017 11.10 11.18 10.76 10.95 1,020,690 -0.15(-1.35%)
Dec 26, 2017 11.20 11.27 11.06 11.10 617,808 -0.18(-1.60%)
Dec 22, 2017 11.27 11.46 11.19 11.28 992,228 -0.06(-0.53%)
Dec 21, 2017 11.53 11.54 11.27 11.34 1,189,180 -0.10(-0.87%)
Dec 20, 2017 11.48 11.65 11.25 11.44 6,382,224 +0.10(+0.88%)
Dec 19, 2017 11.48 11.64 11.32 11.34 1,122,314 -0.13(-1.13%)
Dec 18, 2017 11.28 11.47 11.17 11.47 1,076,313 +0.32(+2.87%)
Dec 15, 2017 11.18 11.32 10.95 11.15 8,740,616 +0.03(+0.27%)
Dec 14, 2017 11.31 11.33 11.07 11.12 1,776,389 -0.23(-2.03%)
Dec 13, 2017 11.04 11.48 11.02 11.35 1,440,027 +0.35(+3.18%)
Dec 12, 2017 11.05 11.21 10.91 11.00 1,138,469 -0.05(-0.45%)
Dec 11, 2017 11.56 11.56 10.94 11.05 2,814,060 -0.68(-5.80%)
Dec 08, 2017 11.90 12.06 11.65 11.73 552,295 -0.06(-0.51%)
Dec 07, 2017 11.30 11.81 11.24 11.79 572,373 +0.48(+4.24%)
Dec 06, 2017 11.25 11.51 11.25 11.31 971,130 +0.02(+0.18%)
Dec 05, 2017 11.49 11.57 11.19 11.29 1,457,656 -0.22(-1.91%)
Dec 04, 2017 12.07 11.43 11.51 1,311,513 -0.56(-4.64%)
Dec 01, 2017 12.20 12.22 11.79 12.07 1,125,133 -0.12(-0.98%)
Nov 30, 2017 12.30 12.30 12.07 12.19 1,141,276 +0.01(+0.08%)
Nov 29, 2017 12.14 12.32 11.94 12.18 1,121,809 +0.11(+0.91%)
Nov 28, 2017 11.90 12.12 11.82 12.07 1,706,587 +0.22(+1.86%)
Nov 27, 2017 11.72 11.90 11.69 11.85 2,259,915 +0.12(+0.98%)
Nov 24, 2017 11.75 11.92 11.68 11.73 368,898 +0.04(+0.38%)
Nov 22, 2017 11.78 11.87 11.54 11.69 1,172,940 -0.05(-0.43%)
Nov 21, 2017 11.46 11.88 11.42 11.74 1,397,686 +0.45(+3.99%)
Nov 20, 2017 11.11 11.32 11.11 11.29 995,445 +0.14(+1.26%)
Nov 17, 2017 11.34 11.44 11.10 11.15 936,694 -0.18(-1.59%)
Nov 16, 2017 11.32 11.50 11.18 11.33 1,996,753 +0.03(+0.27%)
Nov 15, 2017 11.01 11.38 11.01 11.30 1,532,909 +0.19(+1.71%)
Nov 14, 2017 10.95 11.33 10.91 11.11 1,422,245 +0.13(+1.18%)
Nov 13, 2017 11.14 11.18 10.95 10.98 907,410 -0.24(-2.14%)
Nov 10, 2017 10.90 11.32 10.90 11.22 1,430,087 +0.30(+2.75%)
Nov 09, 2017 10.31 10.99 10.16 10.92 2,045,960 +0.53(+5.10%)
Nov 08, 2017 10.52 10.84 10.38 10.39 4,867,238 -0.19(-1.80%)
Nov 07, 2017 11.40 11.89 10.45 10.58 18,244,268 -5.76(-35.25%)
Nov 06, 2017 16.10 16.42 15.94 16.34 3,458,848 +0.25(+1.55%)
Nov 03, 2017 16.27 16.43 16.09 16.09 1,406,151 -0.19(-1.17%)
Nov 02, 2017 16.15 16.44 15.93 16.28 975,634 +0.19(+1.18%)
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.