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 31, 2018
11.35
11.40
11.10
11.40
201,651
+0.05(+0.44%)
May 30, 2018
11.20
11.40
11.15
11.35
206,210
+0.20(+1.79%)
May 29, 2018
10.50
11.20
10.45
11.15
226,006
+0.43(+3.96%)
May 25, 2018
10.72
10.72
10.72
0
-0.28(-2.50%)
May 24, 2018
10.95
11.05
10.88
11.00
184,739
+0.10(+0.92%)
May 23, 2018
10.45
11.00
10.35
10.90
148,033
+0.45(+4.31%)
May 22, 2018
11.05
11.05
10.40
10.45
174,079
-0.50(-4.57%)
May 21, 2018
10.75
11.10
10.70
10.95
220,065
+0.30(+2.82%)
May 18, 2018
10.85
10.85
10.35
10.65
169,115
-0.10(-0.93%)
May 17, 2018
10.75
10.80
10.25
10.75
181,584
+0.00(+0.00%)
May 16, 2018
10.85
10.85
10.25
10.75
281,929
-0.10(-0.92%)
May 15, 2018
10.75
10.85
10.50
10.85
238,991
+0.05(+0.46%)
May 14, 2018
10.55
11.20
10.55
10.80
315,874
+0.35(+3.35%)
May 11, 2018
11.50
11.50
10.10
10.45
463,622
-1.10(-9.52%)
May 10, 2018
11.75
11.95
11.35
11.55
263,632
-0.20(-1.70%)
May 09, 2018
11.70
11.95
11.45
11.75
227,101
+0.25(+2.17%)
May 08, 2018
10.90
11.50
10.90
11.50
394,338
+0.60(+5.50%)
May 07, 2018
11.10
11.39
10.80
10.90
331,718
-0.10(-0.91%)
May 04, 2018
10.15
11.00
10.15
11.00
711,265
+0.75(+7.32%)
May 03, 2018
10.05
10.25
9.900
10.25
175,091
+0.25(+2.50%)
May 02, 2018
9.550
10.10
9.500
10.00
394,301
+0.45(+4.71%)
May 01, 2018
9.300
9.600
9.300
9.550
169,986
+0.25(+2.69%)
Apr 30, 2018
9.300
9.400
9.150
9.300
140,086
-0.05(-0.53%)
Apr 27, 2018
9.500
9.500
9.150
9.350
337,442
+0.15(+1.63%)
Apr 26, 2018
9.100
9.400
9.000
9.200
165,500
+0.10(+1.10%)
Apr 25, 2018
9.050
9.354
9.025
9.100
186,344
+0.10(+1.11%)
Apr 24, 2018
8.750
9.200
8.750
9.000
231,038
+0.20(+2.27%)
Apr 23, 2018
8.450
8.900
8.350
8.800
190,762
+0.35(+4.14%)
Apr 20, 2018
8.250
8.650
8.200
8.450
149,420
+0.30(+3.68%)
Apr 19, 2018
8.350
8.450
8.150
8.150
60,320
-0.20(-2.40%)
Apr 18, 2018
8.350
8.750
8.325
8.350
141,995
+0.10(+1.21%)
Apr 17, 2018
8.050
8.350
7.750
8.250
94,056
+0.15(+1.85%)
Apr 16, 2018
8.400
8.500
8.000
8.100
136,331
-0.25(-2.99%)
Apr 13, 2018
8.500
8.700
8.300
8.350
73,301
-0.15(-1.76%)
Apr 12, 2018
8.500
8.700
8.300
8.500
101,911
-0.05(-0.58%)
Apr 11, 2018
8.650
8.800
8.400
8.550
96,062
-0.20(-2.29%)
Apr 10, 2018
8.450
8.850
8.350
8.750
145,958
+0.35(+4.17%)
Apr 09, 2018
8.450
8.600
8.276
8.400
118,260
-0.05(-0.59%)
Apr 06, 2018
8.300
8.500
8.300
8.450
118,942
+0.15(+1.81%)
Apr 05, 2018
8.150
8.400
8.150
8.300
134,763
+0.20(+2.47%)
Apr 04, 2018
7.900
8.150
7.750
8.100
133,330
+0.10(+1.25%)
Apr 03, 2018
7.900
8.000
7.600
8.000
141,767
+0.10(+1.27%)
Apr 02, 2018
7.600
8.100
7.250
7.900
176,882
+0.30(+3.95%)
Mar 29, 2018
7.600
7.600
7.600
0
-0.25(-3.18%)
Mar 28, 2018
7.600
7.850
7.500
7.850
107,700
+0.15(+1.95%)
Mar 27, 2018
7.700
7.800
7.500
7.700
150,364
+0.05(+0.65%)
Mar 26, 2018
7.250
7.947
7.250
7.650
210,824
+0.45(+6.25%)
Mar 23, 2018
7.250
7.350
7.100
7.200
69,156
+0.00(+0.00%)
Mar 22, 2018
7.400
7.450
7.150
7.200
72,581
-0.25(-3.36%)
Mar 21, 2018
7.500
7.550
7.275
7.450
89,773
-0.05(-0.67%)
Mar 20, 2018
7.500
7.550
7.450
7.500
56,700
+0.00(+0.00%)
Mar 19, 2018
7.500
7.600
7.400
7.500
111,161
+0.00(+0.00%)
Mar 16, 2018
7.400
7.500
7.250
7.500
74,330
+0.10(+1.35%)
Mar 15, 2018
7.150
7.450
7.000
7.400
73,161
+0.15(+2.07%)
Mar 14, 2018
7.400
7.550
7.200
7.250
137,340
-0.15(-2.03%)
Mar 13, 2018
7.500
7.550
7.250
7.400
162,861
-0.05(-0.67%)
Mar 12, 2018
7.300
7.735
7.250
7.450
197,390
+0.30(+4.20%)
Mar 09, 2018
7.050
7.400
6.950
7.150
192,201
+0.10(+1.42%)
Mar 08, 2018
6.900
7.050
6.725
7.050
158,918
+0.20(+2.92%)
Mar 07, 2018
6.800
6.900
6.800
6.850
54,181
+0.00(+0.00%)
Mar 06, 2018
6.800
6.950
6.750
6.850
166,518
+0.05(+0.74%)
Mar 05, 2018
6.750
6.850
6.550
6.800
195,294
+0.05(+0.74%)
Mar 02, 2018
6.650
6.750
6.500
6.750
158,219
+0.15(+2.27%)
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
.