Skip to main content

TruGolf Holdings, Inc. - Class A Common Stock (NQ: TRUG )

1.090 -0.040 (-3.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.100 1.140 1.090 1.090 7,487 -0.04(-3.63%)
Jun 18, 2024 1.200 1.200 1.120 1.131 17,948 +0.01(+0.98%)
Jun 17, 2024 1.260 1.300 1.110 1.120 14,090 -0.07(-5.88%)
Jun 14, 2024 1.120 1.210 1.110 1.190 10,300 +0.08(+7.21%)
Jun 13, 2024 1.290 1.290 1.110 1.110 43,956 -0.17(-13.28%)
Jun 12, 2024 1.520 1.520 1.260 1.280 59,292 -0.09(-6.91%)
Jun 11, 2024 1.020 1.490 1.010 1.375 135,474 +0.35(+34.80%)
Jun 10, 2024 1.130 1.140 1.010 1.020 16,884 -0.06(-5.56%)
Jun 07, 2024 1.120 1.130 1.000 1.080 14,015 -0.05(-4.42%)
Jun 06, 2024 1.180 1.190 1.100 1.130 11,954 -0.03(-2.59%)
Jun 05, 2024 0.9600 1.250 0.9600 1.160 17,360 +0.16(+16.58%)
Jun 04, 2024 1.090 1.090 0.9950 0.9950 13,911 -0.10(-8.72%)
Jun 03, 2024 1.130 1.130 1.040 1.090 14,154 -0.02(-1.80%)
May 31, 2024 1.080 1.150 1.060 1.110 14,124 +0.02(+1.83%)
May 30, 2024 1.090 1.140 1.090 1.090 9,090 -0.05(-4.38%)
May 29, 2024 1.110 1.150 1.090 1.140 22,711 +0.01(+0.88%)
May 28, 2024 1.140 1.210 1.130 1.130 6,699 -0.01(-0.88%)
May 24, 2024 1.370 1.370 1.130 1.140 14,961 -0.03(-2.56%)
May 23, 2024 1.180 1.310 1.170 1.170 11,178 -0.03(-2.50%)
May 22, 2024 1.200 1.240 1.190 1.200 14,771 -0.03(-2.44%)
May 21, 2024 1.250 1.300 1.230 1.230 20,879 -0.06(-4.65%)
May 20, 2024 1.420 1.420 1.290 1.290 8,999 -0.08(-5.84%)
May 17, 2024 1.320 1.390 1.320 1.370 27,023 +0.07(+5.38%)
May 16, 2024 1.400 1.400 1.300 1.300 33,880 -0.03(-2.26%)
May 15, 2024 1.330 1.365 1.290 1.330 21,502 +0.00(+0.00%)
May 14, 2024 1.405 1.405 1.300 1.330 169,297 -0.08(-5.67%)
May 13, 2024 1.450 1.500 1.400 1.410 15,875 -0.06(-4.08%)
May 10, 2024 1.500 1.518 1.470 1.470 10,651 -0.03(-2.00%)
May 09, 2024 1.528 1.530 1.500 1.500 11,887 -0.08(-5.06%)
May 08, 2024 1.600 1.600 1.580 1.580 4,120 +0.05(+3.27%)
May 07, 2024 1.560 1.661 1.500 1.530 14,447 -0.08(-4.97%)
May 06, 2024 1.620 1.670 1.570 1.610 14,666 +0.04(+2.55%)
May 03, 2024 1.640 1.695 1.540 1.570 36,169 -0.12(-7.10%)
May 02, 2024 1.680 1.740 1.640 1.690 47,478 +0.01(+0.60%)
May 01, 2024 1.700 1.740 1.650 1.680 32,877 +0.04(+2.44%)
Apr 30, 2024 1.690 1.700 1.640 1.640 15,457 +0.00(+0.00%)
Apr 29, 2024 1.680 1.750 1.630 1.640 19,960 +0.01(+0.61%)
Apr 26, 2024 1.660 1.720 1.560 1.630 10,218 -0.05(-2.98%)
Apr 25, 2024 1.620 1.737 1.520 1.680 9,245 -0.02(-1.18%)
Apr 24, 2024 1.630 1.740 1.620 1.700 7,990 +0.01(+0.59%)
Apr 23, 2024 1.610 1.750 1.587 1.690 12,842 +0.05(+3.05%)
Apr 22, 2024 1.740 1.740 1.614 1.640 6,778 -0.09(-5.20%)
Apr 19, 2024 1.640 1.750 1.605 1.730 61,016 -0.02(-1.14%)
Apr 18, 2024 1.630 1.750 1.480 1.750 38,037 +0.08(+4.62%)
Apr 17, 2024 1.610 1.690 1.570 1.673 10,936 +0.02(+1.38%)
Apr 16, 2024 1.750 1.756 1.630 1.650 27,202 -0.10(-5.71%)
Apr 15, 2024 1.750 1.780 1.600 1.750 57,289 +0.00(+0.00%)
Apr 12, 2024 1.630 1.788 1.630 1.750 56,600 +0.10(+6.06%)
Apr 11, 2024 1.550 1.672 1.550 1.650 51,188 +0.02(+1.23%)
Apr 10, 2024 1.760 1.810 1.550 1.630 133,530 -0.18(-9.94%)
Apr 09, 2024 1.390 1.860 1.352 1.810 498,621 +0.42(+30.22%)
Apr 08, 2024 1.480 1.510 1.330 1.390 70,699 -0.01(-0.71%)
Apr 05, 2024 1.370 1.410 1.330 1.400 44,022 +0.04(+2.94%)
Apr 04, 2024 1.290 1.450 1.212 1.360 57,218 +0.04(+3.03%)
Apr 03, 2024 1.300 1.350 1.230 1.320 160,303 +0.05(+3.94%)
Apr 02, 2024 1.210 1.300 1.200 1.270 75,138 +0.06(+4.96%)
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.