Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twin Disc Inc (NQ: TWIN )

16.50 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.087 6.157 5.679 5.978 34,241 -0.34(-5.35%)
Apr 29, 2020 6.127 6.604 5.968 6.316 50,665 +0.46(+7.81%)
Apr 28, 2020 6.256 6.271 5.729 5.858 49,988 -0.20(-3.28%)
Apr 27, 2020 5.809 6.197 5.481 6.057 61,876 +0.25(+4.28%)
Apr 24, 2020 6.008 6.256 5.311 5.809 44,638 +0.44(+8.15%)
Apr 23, 2020 5.272 5.699 5.122 5.371 49,773 +0.19(+3.65%)
Apr 22, 2020 5.570 5.570 5.122 5.182 77,923 -0.18(-3.34%)
Apr 21, 2020 5.441 5.988 5.222 5.361 30,436 -0.31(-5.44%)
Apr 20, 2020 6.217 6.217 5.600 5.670 41,065 -0.59(-9.38%)
Apr 17, 2020 5.371 6.316 5.371 6.256 33,881 +1.05(+20.27%)
Apr 16, 2020 5.709 5.709 5.023 5.202 28,849 -0.56(-9.67%)
Apr 15, 2020 5.849 6.124 5.471 5.759 33,626 -0.34(-5.55%)
Apr 14, 2020 6.744 7.052 6.097 6.097 76,375 -0.36(-5.55%)
Apr 13, 2020 6.634 6.903 6.366 6.455 35,236 -0.28(-4.14%)
Apr 09, 2020 6.445 6.823 6.246 6.734 52,480 +0.57(+9.19%)
Apr 08, 2020 6.326 6.326 6.072 6.167 48,591 +0.05(+0.81%)
Apr 07, 2020 6.187 6.585 5.948 6.117 57,288 +0.08(+1.32%)
Apr 06, 2020 5.272 6.217 5.272 6.038 45,464 +0.93(+18.32%)
Apr 03, 2020 5.610 5.878 4.973 5.103 53,787 -0.58(-10.16%)
Apr 02, 2020 6.306 6.445 5.670 5.679 59,039 -0.47(-7.61%)
Apr 01, 2020 6.495 6.754 6.137 6.147 43,725 -0.80(-11.46%)
Mar 31, 2020 7.082 7.142 6.495 6.943 48,609 -0.19(-2.65%)
Mar 30, 2020 8.305 8.305 6.863 7.132 49,135 -1.17(-14.13%)
Mar 27, 2020 9.598 9.598 8.286 8.305 44,538 -1.36(-14.09%)
Mar 26, 2020 8.544 9.748 8.474 9.668 73,914 +1.11(+13.02%)
Mar 25, 2020 8.355 9.036 7.798 8.554 52,734 +0.06(+0.70%)
Mar 24, 2020 7.947 8.494 7.390 8.494 50,200 +0.92(+12.07%)
Mar 23, 2020 8.126 8.395 7.161 7.579 38,085 -0.63(-7.64%)
Mar 20, 2020 9.409 9.409 7.431 8.206 106,168 -1.62(-16.50%)
Mar 19, 2020 6.860 9.827 6.860 9.827 37,648 +2.88(+41.55%)
Mar 18, 2020 6.973 7.246 6.465 6.943 44,732 -0.34(-4.64%)
Mar 17, 2020 6.137 7.281 6.137 7.281 61,076 +1.12(+18.26%)
Mar 16, 2020 6.963 7.147 6.028 6.157 77,183 -0.98(-13.79%)
Mar 13, 2020 7.679 7.808 6.933 7.142 47,252 +0.07(+0.98%)
Mar 12, 2020 7.072 7.505 6.833 7.072 52,498 -0.63(-8.14%)
Mar 11, 2020 7.728 8.017 7.350 7.699 51,745 -0.31(-3.85%)
Mar 10, 2020 8.086 8.096 7.659 8.007 70,691 +0.31(+4.01%)
Mar 09, 2020 7.609 7.758 7.231 7.699 74,028 -0.57(-6.86%)
Mar 06, 2020 8.116 8.365 7.669 8.266 53,988 -0.13(-1.54%)
Mar 05, 2020 8.644 8.793 7.967 8.395 33,649 -0.46(-5.17%)
Mar 04, 2020 8.116 8.852 7.808 8.852 30,064 +0.87(+10.83%)
Mar 03, 2020 8.599 8.773 7.893 7.987 29,573 -0.62(-7.17%)
Mar 02, 2020 8.435 8.783 8.126 8.604 59,386 +0.59(+7.32%)
Feb 28, 2020 7.917 8.196 7.768 8.017 47,554 +0.01(+0.12%)
Feb 27, 2020 8.554 8.554 8.007 8.007 46,376 -0.59(-6.83%)
Feb 26, 2020 8.892 8.902 8.275 8.594 26,533 -0.31(-3.46%)
Feb 25, 2020 9.499 9.728 8.693 8.902 43,422 -0.49(-5.19%)
Feb 24, 2020 9.658 9.827 9.284 9.389 37,824 -0.61(-6.07%)
Feb 21, 2020 10.04 10.08 9.917 9.996 27,647 -0.01(-0.10%)
Feb 20, 2020 9.748 10.08 9.688 10.01 13,456 +0.21(+2.13%)
Feb 19, 2020 9.797 9.887 9.598 9.797 23,201 +0.10(+1.03%)
Feb 18, 2020 10.05 10.17 9.583 9.698 40,851 -0.39(-3.85%)
Feb 14, 2020 10.37 10.37 10.09 10.09 11,662 -0.39(-3.70%)
Feb 13, 2020 10.15 10.47 10.14 10.47 37,052 +0.21(+2.04%)
Feb 12, 2020 9.907 10.42 9.897 10.26 53,214 +0.41(+4.14%)
Feb 11, 2020 9.837 9.897 9.688 9.857 9,370 +0.16(+1.64%)
Feb 10, 2020 9.509 9.777 9.509 9.698 34,162 +0.09(+0.93%)
Feb 07, 2020 9.897 9.897 9.201 9.608 49,464 -0.26(-2.62%)
Feb 06, 2020 10.04 10.07 9.718 9.867 17,828 -0.19(-1.88%)
Feb 05, 2020 9.947 10.08 9.857 10.06 22,253 +0.27(+2.74%)
Feb 04, 2020 9.787 9.867 9.409 9.787 48,371 +0.07(+0.72%)
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.