Truecar Inc (NQ: TRUE )

4.545 USD -0.075 (-1.62%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 16.21 16.24 15.84 16.09 1,162,492 -0.09(-0.56%)
Oct 31, 2017 16.00 16.20 15.84 16.18 1,036,128 +0.07(+0.43%)
Oct 30, 2017 15.43 16.12 15.30 16.11 2,192,689 +0.39(+2.45%)
Oct 27, 2017 15.36 15.73 15.24 15.72 917,022 +0.40(+2.64%)
Oct 26, 2017 14.69 15.36 14.48 15.32 2,155,969 +0.34(+2.27%)
Oct 25, 2017 15.50 15.53 14.85 14.98 1,637,794 -0.54(-3.48%)
Oct 24, 2017 15.52 15.69 15.24 15.52 890,822 +0.20(+1.31%)
Oct 23, 2017 16.02 16.03 15.20 15.32 1,024,611 -0.68(-4.25%)
Oct 20, 2017 15.82 16.19 15.63 16.00 1,054,832 +0.31(+1.98%)
Oct 19, 2017 15.59 15.80 15.51 15.69 778,200 -0.02(-0.13%)
Oct 18, 2017 15.20 15.87 15.20 15.71 1,220,747 +0.64(+4.25%)
Oct 17, 2017 15.06 15.27 14.96 15.07 940,749 -0.08(-0.53%)
Oct 16, 2017 15.50 15.62 15.04 15.15 1,678,464 -0.20(-1.30%)
Oct 13, 2017 15.55 15.73 15.33 15.35 745,959 -0.13(-0.84%)
Oct 12, 2017 15.21 15.63 15.13 15.48 1,600,751 +0.21(+1.38%)
Oct 11, 2017 15.55 15.22 15.27 1,326,002 -0.07(-0.46%)
Oct 10, 2017 16.14 16.18 15.07 15.34 2,663,848 -0.67(-4.18%)
Oct 09, 2017 16.11 16.33 15.97 16.01 1,292,730 -0.10(-0.62%)
Oct 06, 2017 16.20 16.38 15.88 16.11 2,479,918 -0.16(-0.98%)
Oct 05, 2017 16.06 16.36 15.66 16.27 1,691,814 +0.22(+1.37%)
Oct 04, 2017 15.93 16.09 15.80 16.05 1,181,415 +0.09(+0.56%)
Oct 03, 2017 15.87 16.05 15.75 15.96 727,200 +0.14(+0.88%)
Oct 02, 2017 16.27 16.27 15.60 15.82 1,664,701 +0.03(+0.19%)
Sep 29, 2017 14.93 15.87 14.88 15.79 2,542,208 +0.75(+4.99%)
Sep 28, 2017 14.69 15.15 14.45 15.04 1,842,743 +0.33(+2.24%)
Sep 27, 2017 14.89 15.03 14.61 14.71 1,659,969 -0.04(-0.27%)
Sep 26, 2017 15.23 15.23 14.70 14.75 3,218,459 -0.37(-2.45%)
Sep 25, 2017 15.34 15.48 15.04 15.12 1,269,039 -0.29(-1.88%)
Sep 22, 2017 15.77 15.86 15.38 15.41 2,447,211 -0.45(-2.84%)
Sep 21, 2017 16.28 16.34 15.82 15.86 1,324,856 -0.49(-3.00%)
Sep 20, 2017 16.62 16.66 16.33 16.35 597,211 -0.28(-1.68%)
Sep 19, 2017 16.54 16.74 16.37 16.63 509,729 +0.09(+0.54%)
Sep 18, 2017 16.83 16.83 16.43 16.54 940,159 -0.18(-1.08%)
Sep 15, 2017 17.07 17.13 16.67 16.72 1,979,401 -0.32(-1.88%)
Sep 14, 2017 17.06 17.11 16.92 17.04 542,286 +0.00(+0.00%)
Sep 13, 2017 16.80 17.09 16.73 17.04 1,787,472 +0.35(+2.10%)
Sep 12, 2017 17.08 16.65 16.69 928,406 -0.26(-1.53%)
Sep 11, 2017 17.01 17.18 16.83 16.95 640,483 +0.14(+0.83%)
Sep 08, 2017 16.93 17.03 16.71 16.81 558,655 -0.14(-0.83%)
Sep 07, 2017 17.05 17.24 16.89 16.95 1,224,659 -0.03(-0.18%)
Sep 06, 2017 17.00 17.15 16.84 16.98 1,114,892 +0.02(+0.12%)
Sep 05, 2017 16.85 17.05 16.76 16.96 979,601 +0.02(+0.12%)
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.