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

Twin Disc Inc (NQ: TWIN )

16.64 -0.10 (-0.59%)
Streaming Delayed Price Updated: 10:29 AM EDT, Apr 26, 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 (%)
Jul 31, 2020 5.968 5.988 5.640 5.829 30,664 -0.18(-2.98%)
Jul 30, 2020 5.968 6.038 5.968 6.008 13,511 +0.03(+0.50%)
Jul 29, 2020 5.858 6.057 5.779 5.978 46,700 +0.06(+1.01%)
Jul 28, 2020 6.217 6.356 5.789 5.918 43,978 -0.33(-5.25%)
Jul 27, 2020 5.898 6.266 5.898 6.246 36,331 +0.34(+5.72%)
Jul 24, 2020 5.978 6.038 5.908 5.908 29,256 -0.12(-1.98%)
Jul 23, 2020 6.047 6.222 5.809 6.028 49,092 +0.00(+0.00%)
Jul 22, 2020 6.236 6.326 5.829 6.028 37,054 -0.22(-3.50%)
Jul 21, 2020 5.948 6.425 5.948 6.246 71,069 +0.43(+7.35%)
Jul 20, 2020 5.878 5.878 5.630 5.819 24,621 -0.06(-1.02%)
Jul 17, 2020 5.689 6.018 5.620 5.878 22,118 +0.11(+1.90%)
Jul 16, 2020 5.878 5.968 5.699 5.769 37,395 -0.11(-1.86%)
Jul 15, 2020 6.018 6.157 5.829 5.878 63,033 +0.02(+0.34%)
Jul 14, 2020 5.829 6.047 5.759 5.858 49,503 +0.01(+0.17%)
Jul 13, 2020 6.396 6.396 5.819 5.849 46,707 -0.49(-7.69%)
Jul 10, 2020 6.316 6.535 6.266 6.336 47,856 +0.02(+0.31%)
Jul 09, 2020 6.117 6.326 5.769 6.316 55,953 +0.17(+2.75%)
Jul 08, 2020 5.471 6.207 5.471 6.147 119,811 +0.64(+11.55%)
Jul 07, 2020 5.421 5.769 5.416 5.510 75,831 +0.18(+3.36%)
Jul 06, 2020 5.421 5.540 5.331 5.331 58,179 +0.01(+0.19%)
Jul 02, 2020 5.341 5.421 5.073 5.321 72,085 +0.08(+1.52%)
Jul 01, 2020 5.451 5.451 5.212 5.242 29,722 -0.27(-4.87%)
Jun 30, 2020 5.560 5.670 5.202 5.510 54,821 -0.08(-1.42%)
Jun 29, 2020 5.401 5.600 5.272 5.590 80,582 +0.29(+5.44%)
Jun 26, 2020 5.530 5.575 5.093 5.301 1,191,474 -0.21(-3.79%)
Jun 25, 2020 5.023 5.610 4.973 5.510 154,171 +0.54(+10.80%)
Jun 24, 2020 5.381 5.421 4.874 4.973 151,659 -0.48(-8.76%)
Jun 23, 2020 5.600 5.679 5.371 5.451 95,626 -0.10(-1.79%)
Jun 22, 2020 5.411 5.709 5.297 5.550 108,041 +0.12(+2.20%)
Jun 19, 2020 5.560 5.560 5.371 5.431 100,537 -0.07(-1.27%)
Jun 18, 2020 5.600 5.600 5.371 5.500 59,112 -0.07(-1.25%)
Jun 17, 2020 5.789 5.888 5.570 5.570 59,868 -0.20(-3.45%)
Jun 16, 2020 5.918 6.236 5.640 5.769 55,599 -0.01(-0.17%)
Jun 15, 2020 5.670 5.849 5.580 5.779 73,247 -0.07(-1.19%)
Jun 12, 2020 6.515 6.515 5.600 5.849 71,985 -0.38(-6.07%)
Jun 11, 2020 6.565 6.654 6.217 6.227 113,625 -0.57(-8.35%)
Jun 10, 2020 6.953 7.015 6.604 6.793 102,646 -0.04(-0.58%)
Jun 09, 2020 6.207 7.002 6.167 6.833 92,759 +0.60(+9.57%)
Jun 08, 2020 6.057 6.326 6.019 6.236 160,014 +0.25(+4.15%)
Jun 05, 2020 5.461 6.165 5.411 5.988 132,810 +0.60(+11.07%)
Jun 04, 2020 5.252 5.451 5.132 5.391 76,179 +0.16(+3.04%)
Jun 03, 2020 5.262 5.530 5.192 5.232 70,200 +0.00(+0.00%)
Jun 02, 2020 5.431 5.461 5.137 5.232 91,639 -0.14(-2.59%)
Jun 01, 2020 5.590 5.729 5.301 5.371 61,863 -0.09(-1.64%)
May 29, 2020 5.371 5.759 5.272 5.461 66,355 +0.01(+0.18%)
May 28, 2020 5.620 5.620 5.331 5.451 53,912 -0.11(-1.97%)
May 27, 2020 5.331 5.600 5.282 5.560 86,195 +0.30(+5.67%)
May 26, 2020 5.650 5.729 4.814 5.262 126,971 -0.14(-2.58%)
May 22, 2020 5.262 5.401 5.023 5.401 64,545 +0.29(+5.64%)
May 21, 2020 5.540 5.540 5.073 5.112 77,114 -0.34(-6.20%)
May 20, 2020 5.093 5.490 5.093 5.451 82,220 +0.46(+9.16%)
May 19, 2020 5.600 5.640 4.993 4.993 123,241 -0.71(-12.39%)
May 18, 2020 5.868 6.187 5.630 5.699 52,646 -0.01(-0.17%)
May 15, 2020 5.500 5.809 5.222 5.709 38,405 +0.24(+4.36%)
May 14, 2020 5.769 5.898 5.311 5.471 29,162 -0.50(-8.33%)
May 13, 2020 5.968 6.286 5.849 5.968 66,684 -0.05(-0.83%)
May 12, 2020 6.425 6.445 5.789 6.018 53,649 -0.44(-6.78%)
May 11, 2020 6.276 6.585 6.057 6.455 52,619 +0.02(+0.31%)
May 08, 2020 6.754 6.754 6.236 6.435 31,769 +0.18(+2.86%)
May 07, 2020 6.515 6.515 6.157 6.256 24,416 -0.03(-0.47%)
May 06, 2020 6.266 6.465 6.097 6.286 49,562 -0.05(-0.78%)
May 05, 2020 6.167 6.585 6.137 6.336 53,219 +0.27(+4.43%)
May 04, 2020 6.028 6.119 5.918 6.067 29,613 -0.10(-1.61%)
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.