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
Tivo Corp
(NQ:
TIVO
)
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 (%)
Jul 31, 2019
7.618
7.756
7.440
7.499
1,130,191
-0.10(-1.30%)
Jul 30, 2019
7.361
7.608
7.306
7.598
816,781
+0.17(+2.26%)
Jul 29, 2019
7.529
7.598
7.321
7.430
731,547
-0.15(-1.96%)
Jul 26, 2019
7.371
7.588
7.351
7.578
650,336
+0.22(+2.96%)
Jul 25, 2019
7.509
7.509
7.277
7.361
566,670
-0.18(-2.36%)
Jul 24, 2019
7.173
7.559
7.173
7.539
784,152
+0.37(+5.10%)
Jul 23, 2019
7.153
7.183
7.079
7.173
737,154
+0.07(+0.98%)
Jul 22, 2019
7.183
7.277
7.084
7.103
543,698
-0.05(-0.69%)
Jul 19, 2019
7.202
7.400
7.143
7.153
1,026,954
-0.10(-1.36%)
Jul 18, 2019
7.341
7.341
7.143
7.252
467,208
-0.13(-1.74%)
Jul 17, 2019
7.400
7.450
7.311
7.380
584,570
-0.02(-0.27%)
Jul 16, 2019
7.291
7.450
7.242
7.400
841,423
+0.10(+1.35%)
Jul 15, 2019
7.301
7.351
7.242
7.301
1,093,240
-0.02(-0.27%)
Jul 12, 2019
7.272
7.366
7.183
7.321
1,186,556
+0.05(+0.68%)
Jul 11, 2019
7.192
7.291
7.173
7.272
870,513
+0.09(+1.24%)
Jul 10, 2019
7.202
7.242
7.084
7.183
596,229
+0.04(+0.55%)
Jul 09, 2019
7.133
7.202
7.103
7.143
951,844
-0.01(-0.14%)
Jul 08, 2019
7.044
7.183
7.014
7.153
597,178
+0.11(+1.54%)
Jul 05, 2019
6.965
7.059
6.906
7.044
737,264
+0.02(+0.28%)
Jul 03, 2019
7.074
7.113
7.014
7.024
453,335
-0.01(-0.14%)
Jul 02, 2019
7.163
7.192
6.955
7.034
931,983
-0.12(-1.66%)
Jul 01, 2019
7.361
7.420
7.103
7.153
846,893
-0.14(-1.90%)
Jun 28, 2019
7.103
7.361
7.054
7.291
1,956,165
+0.19(+2.65%)
Jun 27, 2019
6.906
7.103
6.876
7.103
662,757
+0.24(+3.46%)
Jun 26, 2019
7.034
7.054
6.846
6.866
1,065,922
-0.11(-1.56%)
Jun 25, 2019
7.014
7.014
6.906
6.975
1,661,577
-0.05(-0.70%)
Jun 24, 2019
7.084
7.123
6.955
7.024
1,203,350
-0.02(-0.28%)
Jun 21, 2019
7.024
7.113
6.920
7.044
2,560,411
-0.01(-0.14%)
Jun 20, 2019
6.925
7.064
6.807
7.054
1,217,546
+0.13(+1.86%)
Jun 19, 2019
6.807
6.925
6.737
6.925
1,150,471
+0.16(+2.34%)
Jun 18, 2019
6.817
6.906
6.668
6.767
948,429
+0.01(+0.15%)
Jun 17, 2019
6.619
6.812
6.569
6.757
1,479,607
+0.14(+2.09%)
Jun 14, 2019
6.757
6.807
6.579
6.619
1,728,739
-0.21(-3.04%)
Jun 13, 2019
6.767
6.896
6.718
6.826
967,857
+0.12(+1.77%)
Jun 12, 2019
6.787
6.797
6.539
6.708
1,279,515
-0.12(-1.74%)
Jun 11, 2019
6.945
7.034
6.797
6.826
1,031,839
-0.04(-0.58%)
Jun 10, 2019
7.024
7.103
6.836
6.866
905,932
-0.18(-2.53%)
Jun 07, 2019
7.054
7.163
6.975
7.044
940,835
+0.03(+0.42%)
Jun 06, 2019
6.846
7.054
6.820
7.014
1,120,322
+0.16(+2.31%)
Jun 05, 2019
7.361
7.499
6.609
6.856
3,671,152
-0.50(-6.85%)
Jun 04, 2019
7.113
7.420
7.064
7.361
1,918,528
+0.34(+4.79%)
Jun 03, 2019
6.966
7.054
6.829
7.024
1,651,116
-0.02(-0.28%)
May 31, 2019
6.917
7.122
6.721
7.044
2,213,613
+0.43(+6.51%)
May 30, 2019
6.584
6.701
6.486
6.613
1,100,709
+0.01(+0.15%)
May 29, 2019
6.555
6.701
6.525
6.604
1,906,059
+0.00(+0.00%)
May 28, 2019
6.682
6.760
6.555
6.604
1,983,427
-0.09(-1.32%)
May 24, 2019
6.731
6.809
6.643
6.692
1,523,750
+0.01(+0.15%)
May 23, 2019
6.799
6.868
6.613
6.682
2,449,831
-0.21(-2.98%)
May 22, 2019
7.044
7.054
6.848
6.887
846,765
-0.20(-2.76%)
May 21, 2019
7.044
7.210
6.946
7.083
1,774,752
+0.14(+1.97%)
May 20, 2019
6.868
6.975
6.848
6.946
1,069,325
+0.00(+0.00%)
May 17, 2019
7.034
7.122
6.917
6.946
1,220,165
-0.19(-2.61%)
May 16, 2019
7.161
7.308
7.112
7.132
1,060,649
-0.01(-0.14%)
May 15, 2019
7.034
7.156
6.951
7.142
1,416,387
+0.03(+0.41%)
May 14, 2019
7.161
7.225
7.063
7.112
2,770,121
-0.05(-0.68%)
May 13, 2019
7.269
7.376
7.093
7.161
3,037,493
-0.23(-3.17%)
May 10, 2019
8.609
8.795
7.220
7.396
5,769,643
-1.18(-13.80%)
May 09, 2019
8.619
8.717
8.560
8.580
1,281,841
-0.08(-0.90%)
May 08, 2019
8.717
8.805
8.638
8.658
1,170,469
-0.09(-1.01%)
May 07, 2019
8.903
9.000
8.707
8.746
1,407,914
-0.25(-2.83%)
May 06, 2019
8.922
9.088
8.912
9.000
792,568
-0.09(-0.97%)
May 03, 2019
8.903
9.177
8.889
9.088
711,941
+0.23(+2.65%)
May 02, 2019
8.912
8.981
8.687
8.854
1,599,125
-0.08(-0.88%)
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
.