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
Yogaworks Inc
(NQ:
YOGA
)
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
0.1834
0.1834
0
+0.00(+0.00%)
Jul 30, 2019
0.2800
0.2800
0.1900
0.2100
1,998,199
-0.11(-34.38%)
Jul 29, 2019
0.3700
0.4100
0.2900
0.3200
2,445,508
-0.05(-13.21%)
Jul 26, 2019
0.4800
0.5899
0.3500
0.3687
8,152,100
+0.04(+11.73%)
Jul 25, 2019
0.5000
0.8200
0.2800
0.3300
19,651,140
-0.17(-34.00%)
Jul 24, 2019
0.0800
0.5500
0.0800
0.5000
7,976,776
+0.03(+5.66%)
Jul 19, 2019
0.4732
0.4732
0.4732
0
+0.02(+5.16%)
Jul 18, 2019
0.4300
0.4800
0.3700
0.4500
880,768
+0.05(+12.50%)
Jul 17, 2019
0.4001
0.4600
0.3800
0.4000
840,186
+0.02(+5.26%)
Jul 16, 2019
0.4300
0.4400
0.3300
0.3800
651,069
-0.10(-20.83%)
Jul 15, 2019
0.4700
0.4900
0.3800
0.4800
1,725,781
-0.17(-26.15%)
Jul 12, 2019
0.6590
0.6800
0.6451
0.6500
45,400
-0.01(-1.52%)
Jul 11, 2019
0.6400
0.6670
0.6000
0.6600
91,952
+0.04(+5.85%)
Jul 10, 2019
0.6400
0.6410
0.6000
0.6235
43,515
+0.01(+2.21%)
Jul 09, 2019
0.6000
0.6410
0.6000
0.6100
19,603
-0.01(-2.12%)
Jul 08, 2019
0.6583
0.6583
0.6000
0.6232
52,022
-0.00(-0.61%)
Jul 05, 2019
0.5700
0.6270
0.5700
0.6270
34,000
+0.02(+2.79%)
Jul 03, 2019
0.6900
0.6900
0.5600
0.6100
28,500
-0.00(-0.02%)
Jul 02, 2019
0.6500
0.6577
0.6101
0.6101
21,193
-0.01(-1.60%)
Jul 01, 2019
0.6300
0.6600
0.6100
0.6200
36,662
+0.02(+3.33%)
Jun 28, 2019
0.6930
0.6963
0.6000
0.6000
67,800
-0.06(-9.09%)
Jun 27, 2019
0.7182
0.7199
0.6600
0.6600
28,332
-0.02(-2.94%)
Jun 26, 2019
0.7200
0.7239
0.6800
0.6800
39,300
-0.05(-6.22%)
Jun 25, 2019
0.7000
0.7500
0.7000
0.7251
20,844
-0.00(-0.67%)
Jun 24, 2019
0.7200
0.7500
0.7200
0.7300
23,831
+0.01(+1.39%)
Jun 21, 2019
0.7400
0.7500
0.7200
0.7200
17,400
-0.01(-0.69%)
Jun 20, 2019
0.7000
0.7500
0.7000
0.7250
69,747
+0.01(+1.54%)
Jun 19, 2019
0.7254
0.7490
0.6705
0.7140
16,768
-0.01(-0.83%)
Jun 18, 2019
0.7500
0.7500
0.6900
0.7200
26,940
+0.02(+3.18%)
Jun 17, 2019
0.7100
0.7500
0.6968
0.6978
22,522
-0.01(-0.88%)
Jun 14, 2019
0.6900
0.7280
0.6400
0.7040
41,700
+0.04(+6.68%)
Jun 13, 2019
0.7500
0.7500
0.6311
0.6599
88,885
-0.10(-12.71%)
Jun 12, 2019
0.7900
0.7900
0.7141
0.7560
52,509
+0.01(+0.79%)
Jun 11, 2019
0.7400
0.7744
0.7400
0.7501
16,934
-0.03(-3.41%)
Jun 10, 2019
0.7870
0.7898
0.7220
0.7766
23,050
+0.01(+1.68%)
Jun 07, 2019
0.7101
0.8018
0.7100
0.7638
57,000
+0.05(+7.58%)
Jun 06, 2019
0.7201
0.7770
0.7100
0.7100
21,503
-0.02(-2.74%)
Jun 05, 2019
0.7900
0.8300
0.7000
0.7300
94,612
-0.06(-7.59%)
Jun 04, 2019
0.8200
0.8300
0.7900
0.7900
73,529
-0.03(-3.42%)
Jun 03, 2019
0.8500
1.000
0.7570
0.8180
1,021,158
+0.04(+5.32%)
May 31, 2019
0.6600
0.7800
0.6300
0.7767
383,700
+0.13(+19.82%)
May 30, 2019
0.6309
0.6667
0.6300
0.6482
33,918
+0.02(+2.74%)
May 29, 2019
0.6700
0.6961
0.6300
0.6309
40,438
-0.04(-6.44%)
May 28, 2019
0.6333
0.6999
0.6000
0.6743
98,494
+0.03(+4.12%)
May 24, 2019
0.6380
0.6700
0.6001
0.6476
109,600
-0.00(-0.37%)
May 23, 2019
0.7400
0.7400
0.6255
0.6500
193,543
+0.02(+3.17%)
May 22, 2019
0.5800
0.6700
0.5500
0.6300
253,132
+0.03(+5.00%)
May 21, 2019
0.6200
0.6500
0.5800
0.6000
89,660
-0.04(-6.25%)
May 20, 2019
0.7100
0.7300
0.6000
0.6400
127,472
-0.08(-11.11%)
May 17, 2019
0.8500
0.8505
0.7001
0.7200
112,100
-0.10(-12.44%)
May 16, 2019
0.9000
0.9076
0.8000
0.8223
267,604
-0.09(-9.64%)
May 15, 2019
0.9800
1.230
0.8900
0.9100
1,193,366
+0.15(+19.74%)
May 14, 2019
0.8900
0.9400
0.7500
0.7600
53,694
-0.14(-15.56%)
May 13, 2019
0.9800
0.9800
0.9000
0.9000
22,546
-0.04(-3.90%)
May 10, 2019
0.9660
0.9660
0.9064
0.9365
11,000
+0.02(+1.79%)
May 09, 2019
0.9500
0.9975
0.9200
0.9200
10,397
-0.00(-0.50%)
May 08, 2019
0.9700
0.9700
0.9105
0.9246
21,881
-0.06(-6.16%)
May 07, 2019
0.9923
1.000
0.9700
0.9853
4,413
-0.00(-0.47%)
May 06, 2019
1.100
1.100
0.9600
0.9900
43,083
-0.08(-7.48%)
May 03, 2019
1.100
1.120
1.010
1.070
149,300
+0.05(+4.90%)
May 02, 2019
0.9400
1.050
0.8900
1.020
276,942
+0.11(+12.11%)
May 01, 2019
0.8940
0.9390
0.8940
0.9098
14,082
+0.01(+1.09%)
Apr 30, 2019
0.9050
0.9126
0.8940
0.9000
32,723
-0.03(-3.23%)
Apr 29, 2019
0.9400
0.9492
0.9086
0.9300
3,068
+0.03(+3.84%)
Apr 26, 2019
0.8800
0.9492
0.8800
0.8956
35,600
+0.01(+0.63%)
Apr 25, 2019
0.9200
0.9500
0.8900
0.8900
37,775
-0.05(-5.78%)
Apr 24, 2019
0.9450
0.9737
0.9400
0.9446
18,252
+0.00(+0.49%)
Apr 23, 2019
0.9700
0.9900
0.9400
0.9400
26,683
-0.05(-5.04%)
Apr 22, 2019
0.9700
1.000
0.9700
0.9899
25,293
+0.01(+1.01%)
Apr 18, 2019
0.9500
1.000
0.9500
0.9800
32,300
-0.01(-0.51%)
Apr 17, 2019
1.030
1.030
0.9200
0.9850
46,962
-0.01(-1.03%)
Apr 16, 2019
0.9559
1.030
0.9425
0.9953
21,985
+0.04(+3.68%)
Apr 15, 2019
1.000
1.050
0.9300
0.9600
34,291
-0.04(-4.00%)
Apr 12, 2019
1.020
1.150
0.9510
1.000
286,000
-0.01(-0.99%)
Apr 11, 2019
0.9400
1.020
0.8800
1.010
77,533
+0.09(+10.15%)
Apr 10, 2019
0.9291
0.9689
0.9000
0.9169
25,922
-0.06(-6.44%)
Apr 09, 2019
0.9434
0.9800
0.8320
0.9800
90,926
+0.04(+4.26%)
Apr 08, 2019
1.040
1.040
0.8520
0.9400
35,684
-0.01(-1.05%)
Apr 05, 2019
0.9098
1.056
0.8394
0.9500
123,500
+0.05(+5.56%)
Apr 04, 2019
0.8200
0.9000
0.8200
0.9000
37,606
+0.09(+11.10%)
Apr 03, 2019
0.8200
0.8559
0.8100
0.8101
52,647
-0.03(-3.56%)
Apr 02, 2019
0.8600
0.9200
0.8200
0.8400
35,702
-0.03(-3.45%)
Apr 01, 2019
0.9660
0.9765
0.8516
0.8700
46,717
-0.05(-5.43%)
Mar 29, 2019
0.8699
0.9977
0.8500
0.9200
70,100
+0.06(+6.98%)
Mar 28, 2019
0.8700
0.9322
0.8115
0.8600
239,560
-0.16(-15.69%)
Mar 27, 2019
1.020
1.100
0.9800
1.020
114,640
+0.03(+3.03%)
Mar 26, 2019
0.9700
1.070
0.9600
0.9900
94,848
+0.00(+0.00%)
Mar 25, 2019
0.9900
1.170
0.9600
0.9900
281,997
+0.03(+2.65%)
Mar 22, 2019
1.020
1.050
0.9500
0.9644
65,800
-0.07(-6.37%)
Mar 21, 2019
1.100
1.130
1.020
1.030
344,959
-0.09(-8.04%)
Mar 20, 2019
0.9400
1.190
0.8800
1.120
649,790
+0.25(+28.74%)
Mar 19, 2019
0.8500
0.9000
0.8000
0.8700
89,928
+0.05(+6.10%)
Mar 18, 2019
0.8100
0.8300
0.7500
0.8200
109,254
+0.01(+1.27%)
Mar 15, 2019
0.9280
1.000
0.7802
0.8097
318,900
-0.19(-19.03%)
Mar 14, 2019
0.7900
1.650
0.7300
1.000
2,682,851
+0.22(+28.21%)
Mar 13, 2019
0.6800
0.7800
0.6600
0.7800
127,285
+0.12(+18.18%)
Mar 12, 2019
0.6299
0.7175
0.5500
0.6600
151,743
+0.06(+9.45%)
Mar 11, 2019
0.6316
0.6547
0.6030
0.6030
4,250
+0.00(+0.23%)
Mar 08, 2019
0.6111
0.6825
0.6011
0.6016
60,200
-0.04(-6.00%)
Mar 07, 2019
0.6000
0.6400
0.6000
0.6400
8,370
+0.04(+6.84%)
Mar 06, 2019
0.6100
0.6289
0.5990
0.5990
17,217
-0.00(-0.15%)
Mar 05, 2019
0.6199
0.6200
0.5802
0.5999
13,361
-0.01(-2.25%)
Mar 04, 2019
0.6400
0.6400
0.5440
0.6137
5,795
+0.00(+0.61%)
Mar 01, 2019
0.5800
0.6500
0.5800
0.6100
9,200
+0.04(+7.02%)
Feb 28, 2019
0.5800
0.6900
0.5500
0.5700
125,913
-0.01(-1.72%)
Feb 27, 2019
0.5528
0.5932
0.5500
0.5800
33,199
+0.03(+5.24%)
Feb 26, 2019
0.5897
0.5897
0.5400
0.5511
12,724
-0.04(-6.58%)
Feb 25, 2019
0.5400
0.5899
0.5400
0.5899
8,624
+0.03(+5.34%)
Feb 22, 2019
0.5730
0.5850
0.5340
0.5600
20,500
-0.01(-1.77%)
Feb 21, 2019
0.5746
0.5944
0.5500
0.5701
19,834
-0.00(-0.33%)
Feb 20, 2019
0.5700
0.5985
0.5700
0.5720
15,980
-0.01(-1.38%)
Feb 19, 2019
0.5800
0.5800
0.5702
0.5800
25,377
+0.00(+0.00%)
Feb 15, 2019
0.5800
0.6000
0.5700
0.5800
4,000
+0.00(+0.00%)
Feb 14, 2019
0.5600
0.6000
0.5600
0.5800
48,475
-0.01(-1.69%)
Feb 13, 2019
0.5500
0.6000
0.5300
0.5900
56,620
+0.04(+7.27%)
Feb 12, 2019
0.5601
0.5970
0.5320
0.5500
69,658
+0.00(+0.27%)
Feb 11, 2019
0.5555
0.6484
0.5485
0.5485
29,379
-0.00(-0.27%)
Feb 08, 2019
0.6400
0.7200
0.5300
0.5500
118,400
-0.06(-9.84%)
Feb 07, 2019
0.6031
0.6400
0.5611
0.6100
54,720
-0.01(-1.61%)
Feb 06, 2019
0.6400
0.6400
0.6000
0.6200
7,713
+0.02(+3.33%)
Feb 05, 2019
0.6100
0.6500
0.6000
0.6000
120,775
-0.02(-3.23%)
Feb 04, 2019
0.5934
0.6200
0.5652
0.6200
23,466
+0.06(+9.73%)
Feb 01, 2019
0.5600
0.5990
0.5300
0.5650
98,700
+0.03(+6.58%)
Jan 31, 2019
0.5100
0.5670
0.5100
0.5301
70,735
+0.03(+4.97%)
Jan 30, 2019
0.5230
0.5500
0.5050
0.5050
55,201
-0.02(-2.88%)
Jan 29, 2019
0.5100
0.5264
0.5000
0.5200
23,334
+0.01(+0.97%)
Jan 28, 2019
0.5220
0.6000
0.5000
0.5150
98,323
-0.04(-6.36%)
Jan 25, 2019
0.5100
0.6300
0.5100
0.5500
17,300
+0.01(+2.42%)
Jan 24, 2019
0.5294
0.5610
0.5000
0.5370
24,633
+0.01(+2.29%)
Jan 23, 2019
0.5577
0.5770
0.5000
0.5250
30,311
-0.01(-1.17%)
Jan 22, 2019
0.5960
0.5960
0.5200
0.5312
74,073
-0.06(-9.97%)
Jan 18, 2019
0.5300
0.6000
0.5300
0.5900
71,000
+0.04(+7.27%)
Jan 17, 2019
0.6000
0.6000
0.5100
0.5500
70,897
-0.03(-5.17%)
Jan 16, 2019
0.6400
0.6505
0.5301
0.5800
284,226
-0.08(-12.12%)
Jan 15, 2019
0.5800
0.8000
0.5800
0.6600
1,416,200
+0.08(+13.99%)
Jan 14, 2019
0.5800
0.5890
0.5600
0.5790
469,496
+0.00(+0.35%)
Jan 11, 2019
0.5750
0.5800
0.5500
0.5770
124,100
-0.00(-0.52%)
Jan 10, 2019
0.5000
0.5800
0.4800
0.5800
181,610
+0.07(+13.66%)
Jan 09, 2019
0.5201
0.5308
0.5000
0.5103
12,570
-0.02(-3.86%)
Jan 08, 2019
0.5203
0.5308
0.4000
0.5308
11,139
+0.01(+1.49%)
Jan 07, 2019
0.5700
0.5700
0.5203
0.5230
11,089
-0.03(-4.91%)
Jan 04, 2019
0.5600
0.5700
0.5400
0.5500
15,700
+0.00(+0.00%)
Jan 03, 2019
0.5700
0.5700
0.5110
0.5500
10,724
-0.02(-3.51%)
Jan 02, 2019
0.4800
0.5700
0.3801
0.5700
38,623
+0.06(+11.76%)
Dec 31, 2018
0.4700
0.5100
0.3700
0.5100
241,600
+0.04(+8.51%)
Dec 28, 2018
0.4300
0.4700
0.4300
0.4700
13,300
+0.02(+4.91%)
Dec 27, 2018
0.4417
0.4810
0.4000
0.4480
48,997
-0.03(-5.86%)
Dec 26, 2018
0.4500
0.4800
0.4400
0.4759
21,942
+0.02(+3.46%)
Dec 24, 2018
0.5600
0.5600
0.4600
0.4600
50,600
-0.07(-13.21%)
Dec 21, 2018
0.5300
0.5900
0.5000
0.5300
51,700
+0.03(+5.79%)
Dec 20, 2018
0.5200
0.5800
0.5000
0.5010
10,256
-0.03(-5.47%)
Dec 19, 2018
0.5600
0.5701
0.5200
0.5300
18,783
-0.05(-8.57%)
Dec 18, 2018
0.5799
0.5800
0.5700
0.5797
11,304
+0.01(+1.70%)
Dec 17, 2018
0.5800
0.6381
0.5700
0.5700
23,119
-0.02(-3.39%)
Dec 14, 2018
0.6500
0.6500
0.5800
0.5900
16,000
-0.01(-1.35%)
Dec 13, 2018
0.6390
0.6400
0.5510
0.5981
67,384
-0.04(-6.55%)
Dec 12, 2018
0.6610
0.6667
0.6300
0.6400
33,903
-0.03(-4.46%)
Dec 11, 2018
0.6834
0.7000
0.6600
0.6699
35,457
-0.02(-2.91%)
Dec 10, 2018
0.6700
0.7000
0.6600
0.6900
18,950
-0.02(-2.82%)
Dec 07, 2018
0.7200
0.7200
0.6600
0.7100
46,100
-0.02(-3.07%)
Dec 06, 2018
0.7500
0.8999
0.6400
0.7325
252,074
-0.03(-3.62%)
Dec 04, 2018
0.7500
0.7600
0.7000
0.7600
15,500
+0.01(+1.92%)
Dec 03, 2018
0.7600
0.7600
0.7000
0.7457
42,219
+0.01(+1.73%)
Nov 30, 2018
0.6800
0.8150
0.6400
0.7330
101,400
+0.04(+6.23%)
Nov 29, 2018
0.6900
0.7100
0.6800
0.6900
88,121
-0.02(-2.25%)
Nov 28, 2018
0.7120
0.7140
0.6800
0.7059
86,715
-0.04(-5.88%)
Nov 27, 2018
0.8000
0.8000
0.7200
0.7500
60,467
-0.05(-6.25%)
Nov 26, 2018
0.7100
0.8000
0.6810
0.8000
81,334
+0.07(+9.59%)
Nov 23, 2018
0.7500
0.7600
0.6700
0.7300
55,300
-0.06(-7.58%)
Nov 21, 2018
0.7899
0.7899
0.7899
0
+0.02(+2.58%)
Nov 20, 2018
0.8330
0.8459
0.7521
0.7700
98,173
-0.08(-9.32%)
Nov 19, 2018
0.8800
0.9900
0.8330
0.8491
94,084
-0.05(-5.66%)
Nov 16, 2018
0.9400
0.9850
0.8610
0.9000
33,100
-0.05(-5.26%)
Nov 15, 2018
1.000
1.000
0.8600
0.9500
16,964
-0.03(-3.22%)
Nov 14, 2018
0.9337
1.070
0.9300
0.9816
93,634
+0.05(+5.86%)
Nov 13, 2018
0.9500
0.9500
0.9126
0.9273
10,162
-0.02(-2.38%)
Nov 12, 2018
0.9658
0.9933
0.9004
0.9499
4,458
+0.03(+3.25%)
Nov 09, 2018
0.9800
0.9800
0.9000
0.9200
43,100
-0.03(-3.16%)
Nov 08, 2018
0.8700
1.010
0.8700
0.9500
40,100
+0.05(+5.09%)
Nov 07, 2018
0.9154
0.9400
0.9000
0.9040
21,814
-0.04(-3.83%)
Nov 06, 2018
0.9400
0.9400
0.9000
0.9400
30,523
+0.03(+3.30%)
Nov 05, 2018
0.9000
0.9400
0.9000
0.9100
25,377
+0.01(+1.00%)
Nov 02, 2018
0.9150
0.9370
0.9010
0.9010
5,400
-0.04(-4.66%)
Nov 01, 2018
0.9050
0.9765
0.9050
0.9450
14,544
+0.04(+5.00%)
Oct 31, 2018
0.8970
0.9498
0.8970
0.9000
20,151
-0.01(-0.73%)
Oct 30, 2018
0.9800
1.010
0.8825
0.9066
29,542
-0.06(-6.54%)
Oct 29, 2018
1.010
1.059
0.9700
0.9700
24,243
-0.03(-3.00%)
Oct 26, 2018
1.040
1.040
1.000
1.000
25,900
-0.02(-2.44%)
Oct 25, 2018
1.069
1.080
1.000
1.025
46,205
+0.00(+0.49%)
Oct 24, 2018
1.080
1.080
1.010
1.020
17,847
-0.01(-0.97%)
Oct 23, 2018
1.050
1.090
1.020
1.030
6,763
-0.06(-5.50%)
Oct 22, 2018
1.100
1.100
1.040
1.090
2,513
+0.00(+0.00%)
Oct 19, 2018
1.090
1.130
1.070
1.090
35,400
+0.07(+6.86%)
Oct 18, 2018
1.080
1.136
1.020
1.020
34,239
-0.09(-8.11%)
Oct 17, 2018
1.060
1.140
1.060
1.110
8,309
+0.06(+5.71%)
Oct 16, 2018
1.020
1.190
1.020
1.050
70,927
+0.04(+3.96%)
Oct 15, 2018
1.040
1.050
1.010
1.010
23,164
-0.01(-0.98%)
Oct 12, 2018
1.000
1.070
1.000
1.020
13,200
+0.02(+1.63%)
Oct 11, 2018
1.040
1.095
1.000
1.004
31,085
-0.04(-3.50%)
Oct 10, 2018
1.040
1.080
1.022
1.040
32,715
+0.01(+0.97%)
Oct 09, 2018
1.030
1.090
1.020
1.030
28,670
-0.02(-1.90%)
Oct 08, 2018
1.070
1.135
1.000
1.050
107,371
-0.02(-1.87%)
Oct 05, 2018
1.110
1.140
1.070
1.070
4,100
-0.03(-2.73%)
Oct 04, 2018
1.140
1.160
1.070
1.100
15,536
-0.03(-2.65%)
Oct 03, 2018
1.180
1.180
1.130
1.130
6,539
+0.00(+0.00%)
Oct 02, 2018
1.150
1.210
1.130
1.130
19,332
+0.00(+0.00%)
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
.