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 (%)
Aug 31, 2018
9.150
9.150
9.150
0
-0.35(-3.68%)
Aug 30, 2018
9.650
9.750
9.350
9.500
92,116
-0.15(-1.55%)
Aug 29, 2018
9.750
10.00
9.600
9.650
65,572
-0.15(-1.53%)
Aug 28, 2018
10.15
10.15
9.750
9.800
137,038
-0.30(-2.97%)
Aug 27, 2018
9.800
10.20
9.650
10.10
169,485
+0.25(+2.54%)
Aug 24, 2018
9.950
10.00
9.650
9.850
111,600
-0.10(-1.01%)
Aug 23, 2018
9.600
10.15
9.500
9.950
149,576
+0.40(+4.19%)
Aug 22, 2018
9.600
9.700
9.450
9.550
72,160
-0.10(-1.04%)
Aug 21, 2018
9.500
9.700
9.450
9.650
93,419
+0.10(+1.05%)
Aug 20, 2018
9.750
9.800
9.500
9.550
52,268
-0.20(-2.05%)
Aug 17, 2018
9.750
10.00
9.550
9.750
171,700
+0.00(+0.00%)
Aug 16, 2018
9.500
9.800
9.300
9.750
134,236
+0.30(+3.17%)
Aug 15, 2018
9.450
9.598
9.300
9.450
132,376
-0.15(-1.56%)
Aug 14, 2018
9.450
9.650
9.350
9.600
269,765
+0.15(+1.59%)
Aug 13, 2018
9.800
9.900
9.400
9.450
122,161
-0.40(-4.06%)
Aug 10, 2018
9.650
10.00
9.500
9.850
128,500
+0.10(+1.03%)
Aug 09, 2018
9.750
9.975
9.550
9.750
77,214
-0.05(-0.51%)
Aug 08, 2018
9.750
9.850
9.450
9.800
127,748
+0.00(+0.00%)
Aug 07, 2018
9.950
10.00
9.665
9.800
113,633
-0.17(-1.75%)
Aug 06, 2018
9.950
10.30
9.700
9.975
134,634
-0.12(-1.24%)
Aug 03, 2018
10.05
10.20
9.750
10.10
388,200
+0.12(+1.25%)
Aug 02, 2018
10.05
10.30
9.850
9.975
185,979
-0.12(-1.24%)
Aug 01, 2018
10.75
10.95
9.775
10.10
620,291
-0.70(-6.48%)
Jul 31, 2018
10.50
11.15
10.25
10.80
257,881
+0.28(+2.61%)
Jul 30, 2018
10.50
10.90
10.45
10.53
267,749
-0.05(-0.47%)
Jul 27, 2018
13.00
13.26
10.17
10.57
601,600
-2.58(-19.58%)
Jul 26, 2018
14.00
14.00
13.02
13.15
153,742
-0.85(-6.07%)
Jul 25, 2018
13.70
14.12
13.45
14.00
259,218
+0.35(+2.56%)
Jul 24, 2018
13.75
13.89
13.15
13.65
179,139
-0.15(-1.09%)
Jul 23, 2018
13.80
13.95
13.60
13.80
179,109
+0.00(+0.00%)
Jul 20, 2018
13.95
14.15
13.60
13.80
114,822
-0.20(-1.43%)
Jul 19, 2018
13.70
14.05
13.55
14.00
110,313
+0.35(+2.56%)
Jul 18, 2018
14.05
14.10
13.60
13.65
140,729
-0.40(-2.85%)
Jul 17, 2018
13.90
14.10
13.75
14.05
183,460
+0.25(+1.81%)
Jul 16, 2018
13.60
13.95
13.50
13.80
135,231
+0.15(+1.10%)
Jul 13, 2018
13.80
14.00
13.40
13.65
111,846
-0.05(-0.36%)
Jul 12, 2018
13.50
13.90
13.28
13.70
183,540
+0.25(+1.86%)
Jul 11, 2018
13.40
13.55
13.05
13.45
140,018
-0.10(-0.74%)
Jul 10, 2018
13.75
13.90
13.45
13.55
171,193
-0.20(-1.45%)
Jul 09, 2018
13.80
14.00
13.60
13.75
259,040
-0.05(-0.36%)
Jul 06, 2018
14.75
14.75
13.30
13.80
465,931
-0.95(-6.44%)
Jul 05, 2018
14.75
14.16
14.75
289,898
+0.65(+4.61%)
Jul 03, 2018
14.10
14.10
14.10
0
+0.25(+1.81%)
Jul 02, 2018
14.75
14.85
13.65
13.85
384,906
-0.70(-4.81%)
Jun 29, 2018
13.95
14.55
13.65
14.55
474,375
+0.65(+4.68%)
Jun 28, 2018
13.45
13.95
13.25
13.90
315,220
+0.45(+3.35%)
Jun 27, 2018
13.05
13.70
13.05
13.45
401,800
+0.55(+4.26%)
Jun 26, 2018
12.85
13.55
12.57
12.90
199,386
+0.10(+0.78%)
Jun 25, 2018
11.90
12.85
11.60
12.80
564,464
+0.85(+7.11%)
Jun 22, 2018
11.45
12.00
11.45
11.95
1,949,629
+0.50(+4.37%)
Jun 21, 2018
11.65
11.70
11.25
11.45
178,431
-0.20(-1.72%)
Jun 20, 2018
11.70
12.10
11.35
11.65
135,698
-0.10(-0.85%)
Jun 19, 2018
11.20
11.75
11.10
11.75
167,822
+0.75(+6.82%)
Jun 18, 2018
11.60
12.20
11.00
11.00
390,742
-0.60(-5.17%)
Jun 15, 2018
11.70
11.38
11.60
147,726
+0.10(+0.87%)
Jun 14, 2018
11.70
11.70
11.45
11.50
110,851
-0.10(-0.86%)
Jun 13, 2018
11.65
11.70
11.50
11.60
117,799
-0.05(-0.43%)
Jun 12, 2018
11.50
11.78
11.45
11.65
172,305
+0.15(+1.30%)
Jun 11, 2018
11.45
11.75
11.30
11.50
114,567
+0.00(+0.00%)
Jun 08, 2018
11.90
11.90
11.45
11.50
85,087
-0.40(-3.36%)
Jun 07, 2018
11.80
11.95
11.80
11.90
135,600
+0.10(+0.85%)
Jun 06, 2018
11.80
11.85
11.70
11.80
164,279
-0.05(-0.42%)
Jun 05, 2018
11.40
11.85
11.40
11.85
168,225
+0.45(+3.95%)
Jun 04, 2018
11.50
11.60
11.30
11.40
120,153
-0.10(-0.87%)
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
.