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
Tivo Corp
(NQ:
TIVO
)
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 (%)
Dec 31, 2018
9.092
9.121
8.795
9.035
1,013,208
+0.00(+0.00%)
Dec 28, 2018
9.064
9.131
8.708
9.035
1,154,545
+0.05(+0.53%)
Dec 27, 2018
8.823
8.987
8.507
8.987
1,242,786
-0.03(-0.32%)
Dec 26, 2018
8.439
9.025
8.382
9.016
1,313,559
+0.61(+7.31%)
Dec 24, 2018
8.574
8.612
8.382
8.401
777,716
-0.23(-2.67%)
Dec 21, 2018
8.852
8.968
8.382
8.631
2,867,563
-0.21(-2.39%)
Dec 20, 2018
9.006
9.177
8.708
8.843
1,145,729
-0.16(-1.81%)
Dec 19, 2018
9.323
9.467
8.958
9.006
785,765
-0.34(-3.60%)
Dec 18, 2018
9.323
9.592
9.246
9.342
801,123
+0.15(+1.67%)
Dec 17, 2018
9.342
9.582
9.169
9.188
1,081,657
-0.21(-2.25%)
Dec 14, 2018
9.524
9.630
9.323
9.400
387,764
-0.15(-1.61%)
Dec 13, 2018
10.18
10.18
9.352
9.553
1,084,968
-0.54(-5.33%)
Dec 12, 2018
9.956
10.11
9.769
10.09
984,461
+0.35(+3.55%)
Dec 11, 2018
9.697
9.870
9.611
9.745
844,595
+0.18(+1.91%)
Dec 10, 2018
9.400
9.697
9.361
9.563
741,636
+0.20(+2.15%)
Dec 07, 2018
9.601
9.668
9.208
9.361
944,571
-0.22(-2.30%)
Dec 06, 2018
9.054
9.678
9.054
9.582
1,016,376
+0.44(+4.83%)
Dec 04, 2018
9.498
9.593
9.093
9.140
1,040,112
-0.38(-3.96%)
Dec 03, 2018
9.536
9.772
9.432
9.517
898,355
+0.19(+2.02%)
Nov 30, 2018
9.423
9.508
9.216
9.329
1,193,779
-0.12(-1.30%)
Nov 29, 2018
9.527
9.602
9.348
9.451
943,691
-0.13(-1.38%)
Nov 28, 2018
9.319
9.593
9.225
9.583
1,126,617
+0.34(+3.67%)
Nov 27, 2018
9.187
9.310
9.169
9.244
1,329,672
-0.02(-0.20%)
Nov 26, 2018
9.216
9.385
9.215
9.263
957,820
+0.15(+1.65%)
Nov 23, 2018
9.084
9.301
9.084
9.112
280,907
-0.09(-1.02%)
Nov 21, 2018
9.206
9.206
9.206
0
+0.18(+1.98%)
Nov 20, 2018
9.169
9.437
9.004
9.027
1,042,525
-0.32(-3.43%)
Nov 19, 2018
9.753
9.875
9.301
9.348
1,003,420
-0.41(-4.25%)
Nov 16, 2018
9.668
9.904
9.668
9.762
1,238,244
+0.04(+0.39%)
Nov 15, 2018
9.781
9.922
9.668
9.725
996,451
-0.14(-1.43%)
Nov 14, 2018
10.04
10.15
9.791
9.866
798,493
-0.06(-0.57%)
Nov 13, 2018
10.36
10.54
9.894
9.922
862,075
-0.39(-3.75%)
Nov 12, 2018
10.37
10.49
10.12
10.31
1,738,853
-0.12(-1.17%)
Nov 09, 2018
9.904
10.50
9.852
10.43
2,561,175
+0.56(+5.63%)
Nov 08, 2018
10.37
11.11
9.847
9.875
3,604,673
-1.66(-14.38%)
Nov 07, 2018
11.52
11.72
11.17
11.53
1,634,728
+0.20(+1.75%)
Nov 06, 2018
11.10
11.34
11.00
11.34
662,094
+0.23(+2.04%)
Nov 05, 2018
11.27
11.38
10.70
11.11
894,887
-0.17(-1.50%)
Nov 02, 2018
11.18
11.28
11.00
11.28
972,724
+0.14(+1.27%)
Nov 01, 2018
10.48
11.17
10.45
11.14
1,734,087
+0.77(+7.45%)
Oct 31, 2018
10.57
10.70
10.35
10.37
2,109,588
-0.04(-0.36%)
Oct 30, 2018
10.03
10.49
10.03
10.40
883,587
+0.37(+3.66%)
Oct 29, 2018
10.24
10.56
9.871
10.04
781,697
-0.18(-1.75%)
Oct 26, 2018
10.19
10.45
9.856
10.21
1,107,819
-0.09(-0.91%)
Oct 25, 2018
10.49
10.63
10.22
10.31
1,564,117
-0.09(-0.91%)
Oct 24, 2018
11.20
11.26
10.37
10.40
1,343,871
-0.79(-7.07%)
Oct 23, 2018
11.54
11.54
11.03
11.19
1,114,422
-0.60(-5.11%)
Oct 22, 2018
12.20
12.25
11.69
11.80
799,962
-0.34(-2.79%)
Oct 19, 2018
12.11
12.37
11.87
12.14
944,814
+0.08(+0.62%)
Oct 18, 2018
12.11
12.20
11.81
12.06
892,936
-0.07(-0.54%)
Oct 17, 2018
11.36
12.22
11.26
12.13
1,608,481
+0.74(+6.54%)
Oct 16, 2018
10.87
11.43
10.81
11.38
1,611,280
+0.51(+4.68%)
Oct 15, 2018
10.83
11.02
10.65
10.87
1,094,194
+0.06(+0.52%)
Oct 12, 2018
10.86
11.09
10.48
10.82
1,325,477
+0.14(+1.32%)
Oct 11, 2018
10.86
11.13
10.65
10.68
1,167,072
-0.26(-2.41%)
Oct 10, 2018
11.62
11.67
10.93
10.94
1,132,729
-0.69(-5.92%)
Oct 09, 2018
11.67
11.88
11.62
11.63
634,262
-0.10(-0.88%)
Oct 08, 2018
11.75
11.87
11.63
11.73
971,603
-0.08(-0.72%)
Oct 05, 2018
11.78
11.91
11.66
11.82
1,098,798
+0.05(+0.40%)
Oct 04, 2018
11.94
11.99
11.73
11.77
739,079
-0.13(-1.11%)
Oct 03, 2018
11.76
12.00
11.74
11.90
506,421
+0.19(+1.61%)
Oct 02, 2018
11.86
12.01
11.69
11.71
731,381
-0.21(-1.74%)
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
.