Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Town Sports International
(NQ:
CLUB
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
7.690
7.790
7.560
7.680
122,730
-0.02(-0.26%)
Oct 30, 2018
7.600
8.000
7.590
7.700
449,424
-0.07(-0.90%)
Oct 29, 2018
7.980
8.390
7.700
7.770
264,770
-0.01(-0.13%)
Oct 26, 2018
8.800
8.850
7.640
7.780
330,200
-1.42(-15.43%)
Oct 25, 2018
8.960
9.240
8.874
9.200
70,890
+0.33(+3.72%)
Oct 24, 2018
9.100
9.260
8.710
8.870
157,498
-0.23(-2.53%)
Oct 23, 2018
8.990
9.290
8.640
9.100
84,773
+0.01(+0.11%)
Oct 22, 2018
8.840
9.320
8.690
9.090
95,626
+0.17(+1.91%)
Oct 19, 2018
9.140
9.260
8.820
8.920
94,800
-0.24(-2.62%)
Oct 18, 2018
9.500
9.500
9.080
9.160
67,949
-0.39(-4.08%)
Oct 17, 2018
9.380
9.600
9.240
9.550
60,890
+0.16(+1.70%)
Oct 16, 2018
9.390
9.430
8.960
9.390
77,416
+0.31(+3.41%)
Oct 15, 2018
8.630
9.255
8.605
9.080
111,911
+0.47(+5.46%)
Oct 12, 2018
8.700
8.940
8.500
8.610
113,400
+0.03(+0.35%)
Oct 11, 2018
8.810
9.030
8.570
8.580
102,251
-0.28(-3.16%)
Oct 10, 2018
8.990
9.210
8.825
8.860
125,427
-0.13(-1.45%)
Oct 09, 2018
8.870
9.140
8.600
8.990
138,200
+0.12(+1.35%)
Oct 08, 2018
9.080
9.520
8.600
8.870
237,420
-0.18(-1.99%)
Oct 05, 2018
8.400
9.420
8.300
9.050
335,300
+0.64(+7.61%)
Oct 04, 2018
8.660
8.730
8.250
8.410
218,224
-0.26(-3.00%)
Oct 03, 2018
8.580
8.800
8.530
8.670
99,090
+0.09(+1.05%)
Oct 02, 2018
8.640
8.950
8.480
8.580
173,618
-0.05(-0.58%)
Oct 01, 2018
8.670
8.940
8.560
8.630
92,380
-0.02(-0.23%)
Sep 28, 2018
8.850
8.850
8.450
8.650
355,800
-0.20(-2.26%)
Sep 27, 2018
9.000
9.250
8.650
8.850
154,052
-0.25(-2.75%)
Sep 26, 2018
8.800
9.450
8.800
9.100
99,613
+0.25(+2.82%)
Sep 25, 2018
8.600
9.050
8.450
8.850
143,392
+0.25(+2.91%)
Sep 24, 2018
8.700
8.800
8.450
8.600
146,242
-0.15(-1.71%)
Sep 21, 2018
8.850
8.950
8.600
8.750
188,900
-0.15(-1.69%)
Sep 20, 2018
9.000
9.150
8.650
8.900
72,871
-0.05(-0.56%)
Sep 19, 2018
8.400
9.050
8.350
8.950
167,217
+0.70(+8.48%)
Sep 18, 2018
8.250
8.450
8.150
8.250
122,458
+0.00(+0.00%)
Sep 17, 2018
8.550
8.650
8.200
8.250
106,447
-0.30(-3.51%)
Sep 14, 2018
8.700
8.950
8.550
8.550
86,500
-0.25(-2.84%)
Sep 13, 2018
9.150
9.350
8.700
8.800
60,867
-0.30(-3.30%)
Sep 12, 2018
9.300
9.350
9.000
9.100
123,592
-0.20(-2.15%)
Sep 11, 2018
9.150
9.450
8.850
9.300
183,357
+0.10(+1.09%)
Sep 10, 2018
8.300
9.300
8.200
9.200
183,579
+0.90(+10.84%)
Sep 07, 2018
8.350
8.450
8.200
8.300
116,400
-0.10(-1.19%)
Sep 06, 2018
8.550
8.700
8.350
8.400
111,163
-0.10(-1.18%)
Sep 05, 2018
8.750
8.900
8.400
8.500
166,022
-0.35(-3.95%)
Sep 04, 2018
9.150
9.150
8.650
8.850
177,145
-0.30(-3.28%)
Aug 31, 2018
9.150
9.150
9.150
0
-0.35(-3.68%)
Aug 30, 2018
9.650
9.750
9.350
9.500
92,116
-0.15(-1.55%)
Aug 29, 2018
9.750
10.00
9.600
9.650
65,572
-0.15(-1.53%)
Aug 28, 2018
10.15
10.15
9.750
9.800
137,038
-0.30(-2.97%)
Aug 27, 2018
9.800
10.20
9.650
10.10
169,485
+0.25(+2.54%)
Aug 24, 2018
9.950
10.00
9.650
9.850
111,600
-0.10(-1.01%)
Aug 23, 2018
9.600
10.15
9.500
9.950
149,576
+0.40(+4.19%)
Aug 22, 2018
9.600
9.700
9.450
9.550
72,160
-0.10(-1.04%)
Aug 21, 2018
9.500
9.700
9.450
9.650
93,419
+0.10(+1.05%)
Aug 20, 2018
9.750
9.800
9.500
9.550
52,268
-0.20(-2.05%)
Aug 17, 2018
9.750
10.00
9.550
9.750
171,700
+0.00(+0.00%)
Aug 16, 2018
9.500
9.800
9.300
9.750
134,236
+0.30(+3.17%)
Aug 15, 2018
9.450
9.598
9.300
9.450
132,376
-0.15(-1.56%)
Aug 14, 2018
9.450
9.650
9.350
9.600
269,765
+0.15(+1.59%)
Aug 13, 2018
9.800
9.900
9.400
9.450
122,161
-0.40(-4.06%)
Aug 10, 2018
9.650
10.00
9.500
9.850
128,500
+0.10(+1.03%)
Aug 09, 2018
9.750
9.975
9.550
9.750
77,214
-0.05(-0.51%)
Aug 08, 2018
9.750
9.850
9.450
9.800
127,748
+0.00(+0.00%)
Aug 07, 2018
9.950
10.00
9.665
9.800
113,633
-0.17(-1.75%)
Aug 06, 2018
9.950
10.30
9.700
9.975
134,634
-0.12(-1.24%)
Aug 03, 2018
10.05
10.20
9.750
10.10
388,200
+0.12(+1.25%)
Aug 02, 2018
10.05
10.30
9.850
9.975
185,979
-0.12(-1.24%)
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
.