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

180 Degree Capital Corp (NQ: TURN )

3.865 +0.015 (+0.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 29, 2020 4.920 5.040 4.915 4.950 21,066 +0.07(+1.43%)
May 28, 2020 4.680 5.070 4.620 4.880 217,556 +0.17(+3.61%)
May 27, 2020 4.770 4.800 4.590 4.710 149,496 +0.03(+0.64%)
May 26, 2020 4.770 4.875 4.620 4.680 63,209 +0.01(+0.13%)
May 22, 2020 4.650 4.740 4.620 4.674 31,833 +0.05(+1.17%)
May 21, 2020 4.770 4.770 4.620 4.620 35,697 -0.17(-3.57%)
May 20, 2020 4.800 4.800 4.710 4.791 6,989 +0.02(+0.44%)
May 19, 2020 4.770 4.860 4.770 4.770 11,814 -0.03(-0.63%)
May 18, 2020 4.710 4.800 4.650 4.800 26,073 +0.09(+1.91%)
May 15, 2020 4.680 4.710 4.500 4.710 46,933 +0.00(+0.00%)
May 14, 2020 4.680 4.786 4.650 4.710 22,385 -0.03(-0.63%)
May 13, 2020 4.710 4.800 4.680 4.740 17,783 -0.12(-2.47%)
May 12, 2020 4.920 4.920 4.650 4.860 31,295 -0.06(-1.22%)
May 11, 2020 4.950 5.040 4.740 4.920 29,385 -0.03(-0.61%)
May 08, 2020 5.070 5.100 4.800 4.950 50,866 -0.09(-1.79%)
May 07, 2020 4.980 5.040 4.710 5.040 63,705 +0.24(+5.00%)
May 06, 2020 4.710 4.980 4.590 4.800 90,405 +0.51(+11.89%)
May 05, 2020 4.050 4.500 4.020 4.290 70,506 +0.27(+6.68%)
May 04, 2020 4.080 4.170 3.900 4.021 19,682 -0.05(-1.11%)
May 01, 2020 3.930 4.080 3.900 4.067 27,666 +0.11(+2.70%)
Apr 30, 2020 4.050 4.050 3.900 3.960 26,560 -0.09(-2.22%)
Apr 29, 2020 3.990 4.110 3.990 4.050 35,343 +0.06(+1.50%)
Apr 28, 2020 4.020 4.110 3.960 3.990 13,703 -0.06(-1.48%)
Apr 27, 2020 4.080 4.080 3.930 4.050 18,786 +0.03(+0.75%)
Apr 24, 2020 3.930 4.173 3.930 4.020 9,400 +0.06(+1.52%)
Apr 23, 2020 4.050 4.080 3.930 3.960 24,699 -0.09(-2.22%)
Apr 22, 2020 4.050 4.170 3.990 4.050 7,680 +0.00(+0.00%)
Apr 21, 2020 4.050 4.070 3.900 4.050 9,203 -0.04(-1.10%)
Apr 20, 2020 4.020 4.140 3.960 4.095 5,115 -0.09(-2.12%)
Apr 17, 2020 3.970 4.260 3.930 4.184 28,833 +0.27(+6.87%)
Apr 16, 2020 3.924 3.948 3.841 3.915 2,636 -0.08(-1.88%)
Apr 15, 2020 4.230 4.230 3.900 3.990 8,306 -0.12(-2.92%)
Apr 14, 2020 4.140 4.260 4.080 4.110 13,521 -0.06(-1.44%)
Apr 13, 2020 4.200 4.230 4.110 4.170 13,313 +0.07(+1.75%)
Apr 09, 2020 4.020 4.260 3.957 4.098 40,233 +0.08(+1.95%)
Apr 08, 2020 3.900 4.020 3.857 4.020 14,075 +0.12(+3.08%)
Apr 07, 2020 3.870 4.020 3.840 3.900 27,235 +0.03(+0.78%)
Apr 06, 2020 3.600 3.870 3.360 3.870 26,229 +0.35(+9.79%)
Apr 03, 2020 3.780 3.780 3.420 3.525 30,066 -0.30(-7.84%)
Apr 02, 2020 3.960 3.960 3.780 3.825 15,374 -0.19(-4.85%)
Apr 01, 2020 4.020 4.020 3.960 4.020 13,474 -0.05(-1.34%)
Mar 31, 2020 4.020 4.080 3.936 4.075 9,062 +0.04(+0.98%)
Mar 30, 2020 3.960 4.050 3.870 4.035 26,638 +0.00(+0.00%)
Mar 27, 2020 4.020 4.050 3.889 4.035 7,633 -0.04(-1.10%)
Mar 26, 2020 3.900 4.110 3.891 4.080 18,467 +0.12(+3.03%)
Mar 25, 2020 3.840 3.960 3.810 3.960 13,515 +0.24(+6.45%)
Mar 24, 2020 3.390 3.840 3.390 3.720 14,028 +0.39(+11.70%)
Mar 23, 2020 3.750 3.780 3.150 3.330 68,252 -0.54(-13.95%)
Mar 20, 2020 3.990 3.990 3.795 3.870 15,166 +0.03(+0.78%)
Mar 19, 2020 3.810 4.025 3.600 3.840 11,830 +0.27(+7.56%)
Mar 18, 2020 4.560 4.680 3.120 3.570 37,330 -0.93(-20.65%)
Mar 17, 2020 4.650 4.650 4.275 4.499 16,894 -0.15(-3.25%)
Mar 16, 2020 4.800 4.800 4.260 4.650 26,223 -0.36(-7.12%)
Mar 13, 2020 5.280 5.280 4.710 5.007 9,466 +0.33(+6.98%)
Mar 12, 2020 5.190 5.310 4.680 4.680 44,426 -0.69(-12.85%)
Mar 11, 2020 5.572 5.580 5.340 5.370 11,243 -0.21(-3.76%)
Mar 10, 2020 5.790 5.798 5.520 5.580 12,092 -0.15(-2.62%)
Mar 09, 2020 5.730 5.762 5.580 5.730 13,006 -0.15(-2.55%)
Mar 06, 2020 5.910 6.040 5.850 5.880 11,566 -0.08(-1.29%)
Mar 05, 2020 6.030 6.090 5.881 5.957 5,724 -0.13(-2.18%)
Mar 04, 2020 5.970 6.090 5.940 6.090 7,592 +0.12(+2.01%)
Mar 03, 2020 6.060 6.082 5.910 5.970 5,865 -0.06(-1.00%)
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.