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
Good Times Rest
(NQ:
GTIM
)
2.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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:
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 (%)
Apr 30, 2012
4.000
4.120
3.781
3.960
65,363
+0.18(+4.76%)
Apr 27, 2012
3.760
4.500
3.690
3.780
173,071
-0.35(-8.47%)
Apr 26, 2012
4.580
4.930
3.850
4.130
346,080
-0.87(-17.40%)
Apr 25, 2012
4.550
5.640
4.500
5.000
847,262
+0.45(+9.89%)
Apr 24, 2012
3.100
5.980
3.100
4.550
1,707,584
+1.74(+61.92%)
Apr 23, 2012
2.270
3.000
2.200
2.810
305,500
+0.58(+26.01%)
Apr 20, 2012
2.250
2.740
2.121
2.230
286,595
+0.17(+8.25%)
Apr 19, 2012
1.650
2.450
1.630
2.060
481,837
+0.47(+29.56%)
Apr 18, 2012
1.670
1.730
1.540
1.590
27,558
-0.07(-4.22%)
Apr 17, 2012
1.580
1.960
1.550
1.660
128,160
-0.01(-0.60%)
Apr 16, 2012
1.860
2.000
1.420
1.670
217,510
-0.40(-19.32%)
Apr 13, 2012
1.190
3.340
1.190
2.070
2,134,710
+0.97(+88.18%)
Apr 12, 2012
1.290
1.320
1.100
1.100
17,100
-0.05(-4.35%)
Apr 11, 2012
1.200
1.450
1.130
1.150
56,412
-0.12(-9.45%)
Apr 10, 2012
1.600
1.600
1.160
1.270
28,858
-0.08(-5.93%)
Apr 09, 2012
1.210
1.590
1.110
1.350
75,243
+0.24(+21.62%)
Apr 05, 2012
0.9900
1.460
0.9900
1.110
96,383
+0.21(+23.33%)
Apr 04, 2012
0.9000
0.9000
0.9000
0.9000
200
-0.05(-5.28%)
Apr 03, 2012
0.9000
0.9502
0.9000
0.9502
1,290
-0.04(-4.03%)
Mar 30, 2012
0.9900
0.9901
0.9901
0.9901
300
+0.04(+4.13%)
Mar 29, 2012
1.088
1.088
0.9508
0.9508
400
-0.15(-13.56%)
Mar 28, 2012
1.120
1.160
1.100
1.100
5,943
-0.01(-0.81%)
Mar 27, 2012
1.050
1.120
0.9500
1.109
15,912
+0.20(+21.87%)
Mar 26, 2012
1.100
1.100
0.7100
0.9100
14,816
-0.22(-19.29%)
Mar 23, 2012
1.127
1.127
1.127
1.127
134
+0.01(+0.67%)
Mar 21, 2012
1.170
1.120
1.120
1.120
7,200
-0.05(-4.27%)
Mar 20, 2012
1.250
1.250
1.170
1.170
1,004
-0.07(-5.65%)
Mar 19, 2012
1.240
1.240
1.240
1.240
111
-0.03(-2.36%)
Mar 16, 2012
1.240
1.270
1.180
1.270
2,600
+0.03(+2.42%)
Mar 15, 2012
1.240
1.240
1.240
1.240
899
-0.13(-9.49%)
Mar 08, 2012
1.360
1.370
1.370
1.370
1,900
+0.11(+9.02%)
Mar 07, 2012
1.260
1.260
1.257
1.257
433
-0.11(-8.27%)
Mar 01, 2012
1.350
1.370
1.370
1.370
400
+0.07(+5.38%)
Feb 29, 2012
1.200
1.300
1.170
1.300
8,932
-0.08(-5.80%)
Feb 24, 2012
1.380
1.380
1.380
1.380
500
-0.01(-0.72%)
Feb 22, 2012
1.390
1.390
1.390
1.390
100
+0.09(+6.92%)
Feb 21, 2012
1.280
1.330
1.280
1.300
367
+0.09(+7.44%)
Feb 17, 2012
1.200
1.272
1.200
1.210
365
-0.13(-9.70%)
Feb 16, 2012
1.400
1.420
1.250
1.340
802
-0.06(-4.29%)
Feb 15, 2012
1.150
1.420
1.150
1.400
11,451
+0.13(+10.24%)
Feb 14, 2012
1.260
1.270
1.260
1.270
500
+0.05(+4.10%)
Feb 13, 2012
1.165
1.220
1.165
1.220
250
+0.09(+7.96%)
Feb 10, 2012
1.130
1.130
1.130
1.130
466
-0.03(-2.58%)
Feb 08, 2012
1.150
1.160
1.160
1.160
6,400
+0.01(+0.87%)
Feb 07, 2012
1.150
1.150
1.150
1.150
368
-0.03(-2.54%)
Feb 06, 2012
1.180
1.220
1.180
1.180
1,916
-0.07(-5.60%)
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
.