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

Groupon Cl A (NQ: GRPN )

9.340 +0.140 (+1.52%)
Streaming Delayed Price Updated: 2:40 PM EST, Nov 22, 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 (%)
Nov 21, 2024 8.530 9.390 8.420 9.200 1,696,978 +0.70(+8.24%)
Nov 20, 2024 8.820 8.920 8.350 8.500 1,247,457 -0.38(-4.28%)
Nov 19, 2024 8.700 9.090 8.470 8.880 1,332,716 +0.16(+1.83%)
Nov 18, 2024 8.020 8.800 7.860 8.720 1,991,685 +0.60(+7.39%)
Nov 15, 2024 8.290 8.360 7.880 8.120 1,853,059 -0.19(-2.23%)
Nov 14, 2024 8.290 8.800 8.120 8.305 2,271,270 +0.04(+0.54%)
Nov 13, 2024 8.750 8.910 7.750 8.260 8,154,871 -3.06(-27.03%)
Nov 12, 2024 11.49 11.83 11.17 11.32 4,086,208 -0.44(-3.74%)
Nov 11, 2024 11.10 11.80 11.02 11.76 1,904,942 +0.80(+7.30%)
Nov 08, 2024 10.85 11.10 10.56 10.96 1,073,879 +0.07(+0.60%)
Nov 07, 2024 10.75 11.17 10.51 10.89 843,482 +0.17(+1.63%)
Nov 06, 2024 10.81 11.11 10.37 10.72 1,006,199 +0.00(+0.00%)
Nov 05, 2024 10.70 10.86 10.49 10.72 560,472 +0.05(+0.47%)
Nov 04, 2024 10.20 10.68 10.05 10.67 780,941 +0.34(+3.29%)
Nov 01, 2024 10.39 10.80 10.31 10.33 925,179 +0.07(+0.68%)
Oct 31, 2024 10.82 10.88 10.25 10.26 1,087,762 -0.57(-5.26%)
Oct 30, 2024 10.50 10.95 10.41 10.83 971,859 +0.28(+2.65%)
Oct 29, 2024 10.27 10.55 10.12 10.55 730,803 +0.28(+2.73%)
Oct 28, 2024 10.47 10.79 10.21 10.27 1,075,737 +0.02(+0.20%)
Oct 25, 2024 10.40 10.58 10.12 10.25 761,512 +0.12(+1.18%)
Oct 24, 2024 9.860 10.40 9.760 10.13 984,560 +0.40(+4.11%)
Oct 23, 2024 9.850 9.896 9.655 9.730 830,299 -0.20(-2.01%)
Oct 22, 2024 10.14 10.45 9.920 9.930 800,289 -0.25(-2.46%)
Oct 21, 2024 10.61 10.61 9.940 10.18 1,122,014 -0.48(-4.50%)
Oct 18, 2024 11.18 11.30 10.55 10.66 706,150 -0.41(-3.70%)
Oct 17, 2024 11.36 11.41 10.95 11.07 1,062,557 -0.19(-1.69%)
Oct 16, 2024 10.95 11.28 10.60 11.26 1,577,618 +0.50(+4.65%)
Oct 15, 2024 9.700 10.88 9.620 10.76 2,218,679 +1.06(+10.93%)
Oct 14, 2024 10.65 10.66 9.650 9.700 1,881,191 -0.97(-9.09%)
Oct 11, 2024 10.51 11.07 10.48 10.67 1,154,183 +0.11(+1.04%)
Oct 10, 2024 10.36 10.57 10.09 10.56 763,300 +0.22(+2.13%)
Oct 09, 2024 10.22 10.56 10.14 10.34 791,357 +0.07(+0.68%)
Oct 08, 2024 10.50 10.77 10.22 10.27 1,056,922 -0.36(-3.39%)
Oct 07, 2024 9.760 10.75 9.610 10.63 2,786,007 +0.92(+9.42%)
Oct 04, 2024 9.240 9.870 9.230 9.715 1,391,024 +0.62(+6.88%)
Oct 03, 2024 9.400 9.580 8.960 9.090 1,565,087 -0.51(-5.31%)
Oct 02, 2024 9.450 9.815 9.310 9.600 1,245,458 +0.13(+1.37%)
Oct 01, 2024 9.740 9.850 9.150 9.470 1,391,921 -0.31(-3.17%)
Sep 30, 2024 9.900 10.06 9.690 9.780 2,351,236 -0.18(-1.81%)
Sep 27, 2024 10.27 10.44 9.860 9.960 1,669,819 -0.23(-2.26%)
Sep 26, 2024 10.28 10.37 10.03 10.19 1,155,269 +0.11(+1.09%)
Sep 25, 2024 10.51 10.54 10.00 10.08 1,550,600 -0.43(-4.09%)
Sep 24, 2024 10.83 10.86 10.43 10.51 1,219,808 -0.17(-1.59%)
Sep 23, 2024 10.88 11.25 10.68 10.68 1,366,449 -0.17(-1.57%)
Sep 20, 2024 11.66 11.82 10.73 10.85 1,644,856 -0.90(-7.66%)
Sep 19, 2024 12.19 12.25 11.68 11.75 772,108 -0.03(-0.25%)
Sep 18, 2024 12.36 12.63 11.72 11.78 1,199,163 -0.62(-5.00%)
Sep 17, 2024 12.20 12.78 12.04 12.40 1,585,590 +0.54(+4.55%)
Sep 16, 2024 11.49 12.02 11.39 11.86 1,260,759 +0.36(+3.13%)
Sep 13, 2024 11.24 11.93 11.15 11.50 2,297,871 +0.55(+5.02%)
Sep 12, 2024 11.11 11.31 10.71 10.95 1,256,890 +0.12(+1.11%)
Sep 11, 2024 10.77 11.16 10.60 10.83 910,207 -0.11(-1.01%)
Sep 10, 2024 11.19 11.38 10.55 10.94 1,109,323 -0.11(-1.00%)
Sep 09, 2024 10.98 11.46 10.86 11.05 1,033,456 +0.11(+1.01%)
Sep 06, 2024 11.56 11.82 10.87 10.94 1,397,978 -0.76(-6.50%)
Sep 05, 2024 12.35 12.73 11.68 11.70 1,096,912 -0.71(-5.72%)
Sep 04, 2024 12.74 13.28 12.37 12.41 984,461 -0.46(-3.57%)
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.