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 (%)
May 31, 2019
2.111
2.179
2.110
2.120
7,400
-0.02(-0.93%)
May 30, 2019
2.090
2.180
2.090
2.140
4,821
+0.04(+1.90%)
May 29, 2019
2.100
2.229
2.090
2.100
32,537
+0.00(+0.00%)
May 28, 2019
2.210
2.224
2.100
2.100
5,949
-0.07(-3.45%)
May 24, 2019
2.200
2.218
2.150
2.175
4,300
-0.03(-1.15%)
May 23, 2019
2.190
2.300
2.190
2.200
7,818
-0.00(-0.21%)
May 22, 2019
2.230
2.247
2.184
2.205
24,647
-0.06(-2.86%)
May 21, 2019
2.190
2.270
2.190
2.270
3,606
+0.02(+0.93%)
May 20, 2019
2.260
2.289
2.220
2.249
32,260
-0.01(-0.49%)
May 17, 2019
2.271
2.281
2.260
2.260
2,300
-0.01(-0.44%)
May 16, 2019
2.280
2.331
2.270
2.270
18,939
-0.02(-0.87%)
May 15, 2019
2.320
2.330
2.256
2.290
18,535
-0.04(-1.78%)
May 14, 2019
2.350
2.360
2.332
2.332
2,550
+0.01(+0.50%)
May 13, 2019
2.320
2.349
2.310
2.320
4,238
-0.02(-0.85%)
May 10, 2019
2.250
2.340
2.250
2.340
8,400
+0.09(+3.86%)
May 09, 2019
2.260
2.320
2.230
2.253
15,654
-0.06(-2.70%)
May 08, 2019
2.260
2.316
2.260
2.316
7,926
+0.06(+2.46%)
May 07, 2019
2.240
2.275
2.240
2.260
3,793
-0.01(-0.44%)
May 06, 2019
2.290
2.330
2.270
2.270
5,496
-0.00(-0.00%)
May 03, 2019
2.235
2.300
2.235
2.270
3,500
+0.02(+0.89%)
May 02, 2019
2.200
2.289
2.155
2.250
21,204
+0.02(+0.90%)
May 01, 2019
2.220
2.280
2.160
2.230
25,982
-0.01(-0.45%)
Apr 30, 2019
2.150
2.260
2.150
2.240
16,003
+0.01(+0.45%)
Apr 29, 2019
2.230
2.285
2.125
2.230
26,183
-0.04(-1.76%)
Apr 26, 2019
2.220
2.309
2.200
2.270
18,800
+0.04(+1.79%)
Apr 25, 2019
2.250
2.290
2.150
2.230
21,192
-0.04(-1.76%)
Apr 24, 2019
2.260
2.310
2.230
2.270
28,892
+0.04(+1.79%)
Apr 23, 2019
2.170
2.290
2.090
2.230
70,246
+0.00(+0.00%)
Apr 22, 2019
2.270
2.270
2.190
2.230
18,953
+0.00(+0.00%)
Apr 18, 2019
2.220
2.330
2.170
2.230
20,500
+0.00(+0.00%)
Apr 17, 2019
2.200
2.332
2.160
2.230
22,647
+0.00(+0.00%)
Apr 16, 2019
2.210
2.280
2.080
2.230
83,404
+0.03(+1.36%)
Apr 15, 2019
2.250
2.340
2.200
2.200
24,239
-0.05(-2.22%)
Apr 12, 2019
2.260
2.320
2.250
2.250
17,800
-0.04(-1.75%)
Apr 11, 2019
2.250
2.330
2.250
2.290
12,840
+0.04(+1.78%)
Apr 10, 2019
2.230
2.370
2.180
2.250
46,359
-0.03(-1.32%)
Apr 09, 2019
2.300
2.343
2.220
2.280
35,634
-0.02(-0.87%)
Apr 08, 2019
2.230
2.335
2.210
2.300
38,188
+0.04(+1.77%)
Apr 05, 2019
2.260
2.340
2.180
2.260
43,400
+0.00(+0.00%)
Apr 04, 2019
2.350
2.379
2.250
2.260
15,251
-0.05(-2.16%)
Apr 03, 2019
2.370
2.434
2.310
2.310
20,368
-0.10(-4.15%)
Apr 02, 2019
2.400
2.510
2.360
2.410
21,875
-0.01(-0.41%)
Apr 01, 2019
2.480
2.480
2.380
2.420
18,798
+0.00(+0.00%)
Mar 29, 2019
2.410
2.500
2.350
2.420
16,600
+0.06(+2.54%)
Mar 28, 2019
2.380
2.480
2.310
2.360
32,628
-0.02(-0.84%)
Mar 27, 2019
2.400
2.465
2.380
2.380
12,443
-0.06(-2.46%)
Mar 26, 2019
2.470
2.570
2.380
2.440
29,222
+0.01(+0.41%)
Mar 25, 2019
2.550
2.550
2.320
2.430
48,154
-0.16(-6.18%)
Mar 22, 2019
2.480
2.636
2.400
2.590
39,300
+0.12(+4.86%)
Mar 21, 2019
2.540
2.630
2.450
2.470
40,594
-0.13(-5.00%)
Mar 20, 2019
2.500
2.720
2.410
2.600
27,387
+0.12(+4.84%)
Mar 19, 2019
2.530
2.620
2.410
2.480
56,559
-0.02(-0.80%)
Mar 18, 2019
2.470
2.540
2.470
2.500
12,646
+0.01(+0.40%)
Mar 15, 2019
2.600
2.647
2.470
2.490
22,400
-0.05(-1.97%)
Mar 14, 2019
2.550
2.710
2.490
2.540
61,294
-0.01(-0.39%)
Mar 13, 2019
2.600
2.670
2.550
2.550
10,335
-0.02(-0.78%)
Mar 12, 2019
2.740
2.740
2.570
2.570
11,263
-0.08(-3.02%)
Mar 11, 2019
2.620
2.700
2.600
2.650
56,765
+0.06(+2.32%)
Mar 08, 2019
2.600
2.710
2.570
2.590
25,500
+0.03(+1.17%)
Mar 07, 2019
2.580
2.850
2.550
2.560
60,152
-0.02(-0.78%)
Mar 06, 2019
2.690
2.770
2.580
2.580
18,386
-0.05(-1.90%)
Mar 05, 2019
2.570
2.859
2.560
2.630
44,906
+0.00(+0.00%)
Mar 04, 2019
2.640
2.750
2.580
2.630
65,418
+0.01(+0.38%)
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
.