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 (%)
Feb 28, 2020
7.530
7.660
7.070
7.570
2,921,400
-0.15(-1.94%)
Feb 27, 2020
7.840
7.990
7.710
7.720
3,164,017
-0.37(-4.57%)
Feb 26, 2020
8.030
8.110
7.920
8.090
1,980,620
+0.10(+1.25%)
Feb 25, 2020
8.540
8.560
7.940
7.990
1,207,814
-0.49(-5.78%)
Feb 24, 2020
8.640
8.940
8.480
8.480
2,286,074
-0.34(-3.85%)
Feb 21, 2020
8.870
8.925
8.715
8.820
2,357,600
-0.19(-2.11%)
Feb 20, 2020
8.520
9.050
8.410
9.010
3,780,164
+0.52(+6.12%)
Feb 19, 2020
7.240
8.520
7.130
8.490
5,897,678
+1.70(+25.04%)
Feb 18, 2020
6.820
6.850
6.660
6.790
984,566
-0.06(-0.88%)
Feb 14, 2020
6.990
7.005
6.830
6.850
1,344,400
-0.11(-1.58%)
Feb 13, 2020
7.060
7.110
6.950
6.960
500,622
-0.16(-2.25%)
Feb 12, 2020
7.130
7.170
6.930
7.120
1,510,533
+0.10(+1.42%)
Feb 11, 2020
6.880
7.040
6.880
7.020
1,193,754
+0.18(+2.63%)
Feb 10, 2020
7.050
7.130
6.755
6.840
702,346
-0.26(-3.66%)
Feb 07, 2020
7.060
7.240
7.060
7.100
658,600
-0.03(-0.42%)
Feb 06, 2020
7.330
7.400
7.090
7.130
828,780
-0.19(-2.60%)
Feb 05, 2020
7.210
7.395
7.120
7.320
1,210,975
+0.19(+2.66%)
Feb 04, 2020
7.010
7.165
6.930
7.130
1,593,499
+0.19(+2.74%)
Feb 03, 2020
7.120
7.340
6.920
6.940
1,702,740
-0.34(-4.67%)
Jan 31, 2020
7.590
7.600
7.265
7.280
1,256,600
-0.35(-4.65%)
Jan 30, 2020
7.650
7.755
7.570
7.635
1,034,211
-0.08(-1.10%)
Jan 29, 2020
7.960
7.980
7.700
7.720
1,577,865
-0.23(-2.89%)
Jan 28, 2020
7.890
8.000
7.845
7.950
830,836
+0.13(+1.66%)
Jan 27, 2020
7.920
8.020
7.820
7.820
1,012,834
-0.26(-3.22%)
Jan 24, 2020
8.350
8.370
8.060
8.080
1,178,500
-0.22(-2.65%)
Jan 23, 2020
8.400
8.400
8.240
8.300
974,578
-0.15(-1.78%)
Jan 22, 2020
8.570
8.600
8.425
8.450
489,162
-0.07(-0.82%)
Jan 21, 2020
8.500
8.560
8.380
8.520
802,178
+0.01(+0.18%)
Jan 17, 2020
8.490
8.590
8.460
8.505
899,100
-0.00(-0.06%)
Jan 16, 2020
8.450
8.560
8.400
8.510
463,654
+0.15(+1.79%)
Jan 15, 2020
8.500
8.520
8.250
8.360
1,281,234
-0.11(-1.24%)
Jan 14, 2020
8.500
8.580
8.360
8.465
1,390,296
-0.08(-0.94%)
Jan 13, 2020
8.300
8.590
8.290
8.545
816,317
+0.21(+2.46%)
Jan 10, 2020
8.180
8.420
8.130
8.340
993,700
+0.16(+1.96%)
Jan 09, 2020
8.280
8.350
8.150
8.180
1,148,024
-0.04(-0.49%)
Jan 08, 2020
8.320
8.380
8.200
8.220
2,339,238
-0.04(-0.48%)
Jan 07, 2020
8.190
8.320
8.190
8.260
1,885,761
+0.04(+0.55%)
Jan 06, 2020
8.200
8.335
8.150
8.215
3,203,797
-0.04(-0.42%)
Jan 03, 2020
8.290
8.350
8.240
8.250
1,407,100
-0.16(-1.90%)
Jan 02, 2020
8.560
8.580
8.270
8.410
1,302,705
-0.07(-0.83%)
Dec 31, 2019
8.400
8.510
8.320
8.480
1,213,000
+0.05(+0.59%)
Dec 30, 2019
8.440
8.550
8.340
8.430
1,206,292
-0.01(-0.12%)
Dec 27, 2019
8.500
8.500
8.250
8.440
1,426,000
-0.06(-0.71%)
Dec 26, 2019
8.500
8.550
8.370
8.500
1,084,547
+0.00(+0.00%)
Dec 24, 2019
8.500
8.500
8.200
8.500
1,028,800
+0.02(+0.24%)
Dec 23, 2019
8.160
8.485
8.160
8.480
2,400,341
+0.27(+3.29%)
Dec 20, 2019
8.360
8.400
8.150
8.210
4,116,800
-0.16(-1.97%)
Dec 19, 2019
8.280
8.590
8.255
8.375
4,597,131
+0.49(+6.15%)
Dec 18, 2019
7.690
7.950
7.630
7.890
724,172
+0.25(+3.27%)
Dec 17, 2019
7.570
7.640
7.450
7.640
963,700
+0.16(+2.14%)
Dec 16, 2019
7.760
7.880
7.440
7.480
1,490,920
-0.26(-3.42%)
Dec 13, 2019
8.340
8.370
7.720
7.745
934,000
-0.64(-7.58%)
Dec 12, 2019
8.320
8.480
8.220
8.380
2,091,814
+0.07(+0.78%)
Dec 11, 2019
8.340
8.380
8.220
8.315
851,098
-0.04(-0.42%)
Dec 10, 2019
8.320
8.400
8.280
8.350
836,846
+0.00(+0.00%)
Dec 09, 2019
8.350
8.430
8.330
8.350
931,681
-0.03(-0.36%)
Dec 06, 2019
8.290
8.390
8.245
8.380
981,000
+0.18(+2.20%)
Dec 05, 2019
8.100
8.220
8.085
8.200
1,113,433
+0.07(+0.86%)
Dec 04, 2019
7.840
8.140
7.840
8.130
1,199,844
+0.38(+4.84%)
Dec 03, 2019
7.660
7.845
7.655
7.755
947,017
-0.01(-0.19%)
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
.