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
Target Hospitality Corp
(NQ:
TH
)
11.15
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2019
8.500
8.630
8.420
8.500
178,563
+0.01(+0.12%)
Jul 30, 2019
8.510
8.560
8.460
8.490
230,233
-0.06(-0.70%)
Jul 29, 2019
8.650
8.660
8.475
8.550
111,347
-0.09(-1.04%)
Jul 26, 2019
8.500
8.650
8.500
8.640
95,100
+0.14(+1.65%)
Jul 25, 2019
8.500
8.540
8.440
8.500
148,205
+0.00(+0.00%)
Jul 24, 2019
8.600
8.640
8.420
8.500
120,063
-0.14(-1.62%)
Jul 23, 2019
8.570
8.660
8.480
8.640
109,151
-0.01(-0.12%)
Jul 22, 2019
8.790
8.830
8.650
8.650
117,672
-0.17(-1.93%)
Jul 19, 2019
8.950
9.000
8.790
8.820
197,100
-0.17(-1.89%)
Jul 18, 2019
8.940
9.000
8.785
8.990
129,186
+0.03(+0.33%)
Jul 17, 2019
9.260
9.260
8.880
8.960
197,361
-0.11(-1.21%)
Jul 16, 2019
9.170
9.280
9.060
9.070
167,974
-0.11(-1.20%)
Jul 15, 2019
9.420
9.420
9.110
9.180
134,388
-0.22(-2.34%)
Jul 12, 2019
9.450
9.500
9.230
9.400
280,200
-0.07(-0.74%)
Jul 11, 2019
9.320
9.620
9.250
9.470
184,461
+0.16(+1.72%)
Jul 10, 2019
9.290
9.410
9.250
9.310
170,795
+0.06(+0.65%)
Jul 09, 2019
9.410
9.410
9.150
9.250
199,637
-0.18(-1.91%)
Jul 08, 2019
9.390
9.590
9.350
9.430
211,482
+0.01(+0.11%)
Jul 05, 2019
9.430
9.470
9.280
9.420
290,300
-0.06(-0.63%)
Jul 03, 2019
9.540
9.560
9.450
9.480
84,000
-0.02(-0.21%)
Jul 02, 2019
9.430
9.933
9.240
9.500
583,326
+0.10(+1.06%)
Jul 01, 2019
9.150
9.640
9.150
9.400
452,934
+0.30(+3.30%)
Jun 28, 2019
9.010
9.310
9.000
9.100
4,188,100
+0.10(+1.11%)
Jun 27, 2019
8.960
9.100
8.950
9.000
559,760
+0.00(+0.00%)
Jun 26, 2019
9.130
9.680
8.920
9.000
442,951
-0.13(-1.42%)
Jun 25, 2019
9.240
9.633
9.090
9.130
583,714
-0.10(-1.08%)
Jun 24, 2019
9.570
9.740
9.230
9.230
419,124
-0.27(-2.84%)
Jun 21, 2019
9.740
9.985
9.430
9.500
1,702,900
-0.24(-2.46%)
Jun 20, 2019
9.440
10.01
9.440
9.740
1,972,001
+0.43(+4.62%)
Jun 19, 2019
9.680
9.750
9.230
9.310
1,534,734
-0.28(-2.92%)
Jun 18, 2019
9.960
10.03
9.480
9.590
975,043
-0.30(-3.03%)
Jun 17, 2019
9.840
10.13
9.770
9.890
542,182
+0.09(+0.92%)
Jun 14, 2019
9.830
10.00
9.710
9.800
236,200
+0.02(+0.20%)
Jun 13, 2019
9.840
9.980
9.600
9.780
395,312
-0.07(-0.71%)
Jun 12, 2019
9.950
10.05
9.780
9.850
500,197
-0.11(-1.10%)
Jun 11, 2019
10.16
10.20
9.890
9.960
301,111
-0.13(-1.29%)
Jun 10, 2019
10.01
10.25
10.01
10.09
619,130
+0.13(+1.31%)
Jun 07, 2019
9.970
10.41
9.930
9.960
519,300
+0.03(+0.30%)
Jun 06, 2019
9.990
10.08
9.870
9.930
172,183
-0.04(-0.40%)
Jun 05, 2019
10.02
10.14
9.860
9.970
122,096
-0.03(-0.30%)
Jun 04, 2019
10.04
10.17
9.930
10.00
205,153
+0.05(+0.50%)
Jun 03, 2019
10.31
10.31
9.930
9.950
175,710
-0.21(-2.07%)
May 31, 2019
10.14
10.34
9.990
10.16
105,600
-0.01(-0.10%)
May 30, 2019
10.28
10.37
10.07
10.17
182,182
-0.08(-0.78%)
May 29, 2019
10.43
10.43
10.16
10.25
146,124
-0.21(-2.01%)
May 28, 2019
10.74
10.75
10.00
10.46
3,358,132
-0.13(-1.23%)
May 24, 2019
10.99
10.99
10.29
10.59
501,700
-0.03(-0.28%)
May 23, 2019
11.03
11.07
10.54
10.62
117,308
-0.17(-1.58%)
May 22, 2019
10.69
10.94
10.60
10.79
78,955
-0.04(-0.37%)
May 21, 2019
11.17
11.70
10.77
10.83
172,572
+0.00(+0.00%)
May 20, 2019
10.81
10.89
10.75
10.83
252,852
+0.13(+1.21%)
May 17, 2019
10.51
10.97
10.51
10.70
225,000
+0.17(+1.61%)
May 16, 2019
10.75
10.81
10.51
10.53
128,829
-0.21(-1.96%)
May 15, 2019
10.66
10.80
10.53
10.74
418,788
+0.15(+1.42%)
May 14, 2019
10.71
10.71
10.50
10.59
197,248
+0.10(+0.95%)
May 13, 2019
10.42
10.61
10.05
10.49
172,705
-0.03(-0.29%)
May 10, 2019
10.50
10.60
10.40
10.52
304,300
-0.04(-0.38%)
May 09, 2019
10.57
10.70
10.29
10.56
392,862
-0.01(-0.09%)
May 08, 2019
10.60
10.80
10.53
10.57
626,533
+0.12(+1.15%)
May 07, 2019
10.47
10.90
10.45
10.45
101,347
-0.19(-1.79%)
May 06, 2019
10.44
10.84
10.36
10.64
118,361
+0.09(+0.85%)
May 03, 2019
10.57
10.75
10.47
10.55
226,600
+0.05(+0.48%)
May 02, 2019
10.50
10.50
10.38
10.50
37,772
+0.07(+0.67%)
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
.