Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Troika Media Group Inc (NQ: TRKA )

0.1330 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2023 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 31, 2023 3.697 3.965 3.000 3.053 1,575,208 -0.65(-17.56%)
May 30, 2023 3.800 3.810 3.500 3.703 433,945 -0.15(-4.02%)
May 26, 2023 4.022 4.135 3.545 3.857 826,824 -0.20(-4.99%)
May 25, 2023 4.040 4.397 3.910 4.060 607,231 -0.44(-9.78%)
May 24, 2023 4.575 4.633 4.250 4.500 959,126 -0.33(-6.88%)
May 23, 2023 4.950 4.950 4.750 4.832 365,002 -0.03(-0.57%)
May 22, 2023 4.780 5.000 4.768 4.860 496,541 +0.09(+1.94%)
May 19, 2023 4.803 5.188 4.625 4.768 824,549 -0.03(-0.68%)
May 18, 2023 4.582 5.250 4.550 4.800 2,209,042 -0.79(-14.17%)
May 17, 2023 5.750 5.838 5.500 5.593 934,743 -0.51(-8.32%)
May 16, 2023 6.500 6.878 5.638 6.100 3,431,779 +1.15(+23.36%)
May 15, 2023 5.150 5.625 4.918 4.945 1,321,469 -0.02(-0.35%)
May 12, 2023 4.435 5.412 4.425 4.963 1,429,795 +0.57(+13.04%)
May 11, 2023 4.650 4.650 4.375 4.390 552,026 -0.29(-6.10%)
May 10, 2023 4.753 4.753 4.622 4.675 291,565 -0.08(-1.63%)
May 09, 2023 4.730 4.827 4.617 4.753 294,295 -0.01(-0.26%)
May 08, 2023 4.875 4.885 4.678 4.765 376,676 -0.05(-1.04%)
May 05, 2023 4.647 4.990 4.617 4.815 559,268 +0.17(+3.60%)
May 04, 2023 4.750 4.822 4.620 4.647 364,531 -0.04(-0.91%)
May 03, 2023 4.925 4.970 4.625 4.690 634,830 -0.24(-4.92%)
May 02, 2023 5.003 5.125 4.850 4.933 414,213 -0.08(-1.69%)
May 01, 2023 4.975 5.250 4.845 5.018 689,745 +0.02(+0.35%)
Apr 28, 2023 5.205 5.250 4.777 5.000 840,140 -0.33(-6.10%)
Apr 27, 2023 4.775 5.880 4.620 5.325 1,479,735 +0.55(+11.52%)
Apr 26, 2023 4.893 5.050 4.605 4.775 659,351 -0.11(-2.20%)
Apr 25, 2023 5.375 5.397 4.812 4.883 637,758 -0.37(-7.00%)
Apr 24, 2023 5.430 5.635 5.150 5.250 606,158 -0.49(-8.50%)
Apr 21, 2023 5.638 5.872 5.025 5.737 1,085,756 -0.04(-0.69%)
Apr 20, 2023 6.058 6.122 5.625 5.777 960,704 -0.65(-10.08%)
Apr 19, 2023 6.500 6.747 6.300 6.425 777,557 -0.08(-1.15%)
Apr 18, 2023 6.715 6.942 6.388 6.500 752,231 -0.01(-0.12%)
Apr 17, 2023 6.062 6.622 6.000 6.508 1,014,237 +0.45(+7.34%)
Apr 14, 2023 6.258 6.415 5.875 6.062 1,079,790 -0.46(-7.12%)
Apr 13, 2023 6.737 6.925 6.500 6.527 713,740 -0.27(-4.01%)
Apr 12, 2023 6.428 7.175 6.250 6.800 1,486,953 +0.22(+3.42%)
Apr 11, 2023 7.200 7.213 6.062 6.575 2,051,250 -0.65(-9.03%)
Apr 10, 2023 6.808 7.372 6.625 7.228 3,125,568 +1.33(+22.50%)
Apr 06, 2023 6.035 6.925 5.725 5.900 2,754,185 -0.26(-4.18%)
Apr 05, 2023 5.125 6.375 5.125 6.157 2,715,171 +0.88(+16.62%)
Apr 04, 2023 5.495 5.495 5.088 5.280 925,875 -0.21(-3.87%)
Apr 03, 2023 5.992 6.465 5.492 5.492 1,779,689 -0.57(-9.44%)
Mar 31, 2023 6.110 6.375 5.625 6.065 2,194,131 -0.63(-9.48%)
Mar 30, 2023 6.798 7.872 6.037 6.700 5,023,666 -0.77(-10.37%)
Mar 29, 2023 5.050 8.250 4.777 7.475 8,136,311 +2.47(+49.50%)
Mar 28, 2023 5.325 5.530 4.930 5.000 1,199,959 -0.54(-9.71%)
Mar 27, 2023 5.320 5.753 5.000 5.537 1,639,325 +0.13(+2.45%)
Mar 24, 2023 5.650 5.925 4.875 5.405 5,507,666 +0.94(+21.12%)
Mar 23, 2023 4.322 4.875 4.175 4.463 2,202,111 +0.12(+2.82%)
Mar 22, 2023 5.000 5.125 4.275 4.340 2,451,994 -0.88(-16.94%)
Mar 21, 2023 5.000 5.367 4.950 5.225 1,885,212 -0.15(-2.79%)
Mar 20, 2023 5.723 5.832 5.050 5.375 1,780,535 -0.33(-5.87%)
Mar 17, 2023 6.713 7.173 5.570 5.710 4,068,896 -0.29(-4.79%)
Mar 16, 2023 5.072 6.625 4.867 5.997 6,339,734 +0.86(+16.68%)
Mar 15, 2023 5.250 5.600 4.875 5.140 2,753,602 -0.75(-12.70%)
Mar 14, 2023 5.775 6.875 5.300 5.888 4,918,334 -0.36(-5.80%)
Mar 13, 2023 6.112 6.607 5.300 6.250 4,663,254 -0.43(-6.51%)
Mar 10, 2023 8.250 8.395 6.088 6.685 7,052,166 -2.20(-24.78%)
Mar 09, 2023 10.31 10.62 8.000 8.887 8,843,820 +0.32(+3.77%)
Mar 08, 2023 8.688 12.47 7.900 8.565 16,969,402 -5.44(-38.82%)
Mar 07, 2023 23.06 24.75 10.80 14.00 26,478,388 -5.14(-26.85%)
Mar 06, 2023 15.12 20.00 13.96 19.14 14,047,497 +6.26(+48.64%)
Mar 03, 2023 12.51 14.18 12.50 12.88 5,002,793 -0.59(-4.35%)
Mar 02, 2023 11.93 14.75 11.53 13.46 10,481,033 +2.02(+17.66%)
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.