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 (%)
May 29, 2020
0.8703
0.8995
0.7800
0.8300
1,277,500
-0.17(-17.00%)
May 28, 2020
0.8300
1.160
0.8300
1.000
7,574,995
+0.24(+31.58%)
May 27, 2020
0.5300
0.7800
0.5200
0.7600
2,678,597
+0.24(+46.15%)
May 26, 2020
0.5400
0.5500
0.5100
0.5200
458,958
+0.01(+1.96%)
May 22, 2020
0.5100
0.5143
0.4755
0.5100
487,100
+0.00(+0.00%)
May 21, 2020
0.5400
0.5500
0.5000
0.5100
396,691
-0.02(-3.77%)
May 20, 2020
0.4700
0.5700
0.4700
0.5300
557,087
+0.06(+12.53%)
May 19, 2020
0.5100
0.5100
0.4500
0.4710
332,536
-0.01(-2.38%)
May 18, 2020
0.4500
0.5200
0.4300
0.4825
627,577
+0.08(+19.31%)
May 15, 2020
0.4042
0.4421
0.4042
0.4044
261,800
+0.00(+1.10%)
May 14, 2020
0.3900
0.4200
0.3500
0.4000
250,180
+0.00(+0.20%)
May 13, 2020
0.4226
0.4400
0.3901
0.3992
271,467
-0.02(-4.95%)
May 12, 2020
0.4700
0.4900
0.4200
0.4200
349,422
-0.02(-4.55%)
May 11, 2020
0.4830
0.4830
0.4300
0.4400
236,319
-0.02(-4.74%)
May 08, 2020
0.5200
0.5200
0.4000
0.4619
367,800
-0.02(-3.61%)
May 07, 2020
0.5203
0.5300
0.4501
0.4792
305,985
-0.03(-6.04%)
May 06, 2020
0.5600
0.5600
0.5100
0.5100
225,446
-0.03(-5.56%)
May 05, 2020
0.5300
0.5500
0.5200
0.5400
244,053
+0.02(+3.85%)
May 04, 2020
0.5800
0.5800
0.5100
0.5200
214,637
-0.03(-6.04%)
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
.