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 (%)
Sep 23, 2020
0.2000
0.2000
0.2000
0
-0.04(-18.37%)
Sep 22, 2020
0.2600
0.2695
0.2250
0.2450
3,541,846
-0.05(-18.33%)
Sep 21, 2020
0.3000
0.3100
0.3000
0.3000
1,056,702
-0.01(-4.09%)
Sep 18, 2020
0.3080
0.3499
0.3080
0.3128
2,379,000
+0.00(+1.23%)
Sep 17, 2020
0.2887
0.3610
0.2887
0.3090
4,716,603
+0.05(+18.85%)
Sep 16, 2020
0.2800
0.3000
0.2600
0.2600
2,798,057
-0.02(-7.14%)
Sep 15, 2020
0.3500
0.4000
0.2600
0.2800
9,209,659
-0.04(-12.50%)
Sep 14, 2020
0.2000
0.3600
0.1950
0.3200
9,460,102
+0.05(+18.12%)
Sep 11, 2020
0.3300
0.3499
0.2501
0.2709
3,230,500
-0.11(-28.71%)
Sep 10, 2020
0.4200
0.4200
0.3800
0.3800
612,228
-0.03(-7.32%)
Sep 09, 2020
0.4300
0.4400
0.4000
0.4100
659,262
+0.00(+0.00%)
Sep 08, 2020
0.3500
0.4400
0.3500
0.4100
1,470,422
+0.01(+2.45%)
Sep 04, 2020
0.4210
0.4498
0.3687
0.4002
1,180,600
-0.03(-6.08%)
Sep 03, 2020
0.4500
0.4638
0.4200
0.4261
1,049,646
-0.04(-9.34%)
Sep 02, 2020
0.4500
0.5000
0.4300
0.4700
3,668,686
-0.12(-20.51%)
Sep 01, 2020
0.5700
0.5950
0.5500
0.5913
1,134,283
+0.00(+0.20%)
Aug 31, 2020
0.6400
0.6519
0.5730
0.5901
1,389,716
-0.05(-7.72%)
Aug 28, 2020
0.6100
0.6749
0.5699
0.6395
1,885,900
+0.05(+8.39%)
Aug 27, 2020
0.5400
0.6000
0.5200
0.5900
1,116,123
+0.05(+9.26%)
Aug 26, 2020
0.6000
0.6100
0.5300
0.5400
1,008,307
-0.04(-6.43%)
Aug 25, 2020
0.6140
0.6400
0.5600
0.5771
1,235,872
-0.06(-9.83%)
Aug 24, 2020
0.6551
0.6700
0.5703
0.6400
2,205,948
+0.02(+3.23%)
Aug 21, 2020
0.6600
0.6700
0.5500
0.6200
3,929,100
-0.06(-9.24%)
Aug 20, 2020
0.7600
0.7900
0.6600
0.6831
2,303,998
-0.10(-12.42%)
Aug 19, 2020
0.8700
0.9000
0.7500
0.7800
3,781,623
-0.06(-6.70%)
Aug 18, 2020
0.6790
0.8800
0.6615
0.8360
9,331,891
+0.10(+13.43%)
Aug 17, 2020
0.9100
1.200
0.7140
0.7370
46,917,260
+0.04(+6.12%)
Aug 14, 2020
0.4900
0.7647
0.4489
0.6945
11,860,601
+0.23(+48.43%)
Aug 13, 2020
0.4480
0.4899
0.4300
0.4679
380,714
+0.01(+1.47%)
Aug 12, 2020
0.5000
0.5000
0.4455
0.4611
411,252
-0.04(-7.74%)
Aug 11, 2020
0.4660
0.5100
0.4501
0.4998
510,465
+0.03(+7.25%)
Aug 10, 2020
0.4486
0.4800
0.4300
0.4660
306,727
+0.03(+5.91%)
Aug 07, 2020
0.4600
0.4700
0.4300
0.4400
143,100
-0.02(-4.35%)
Aug 06, 2020
0.4300
0.4700
0.4200
0.4600
421,120
+0.02(+4.55%)
Aug 05, 2020
0.4300
0.4500
0.4300
0.4400
180,594
+0.02(+4.31%)
Aug 04, 2020
0.4163
0.4298
0.4101
0.4218
201,077
-0.01(-1.91%)
Aug 03, 2020
0.4400
0.4400
0.4100
0.4300
243,471
+0.01(+1.20%)
Jul 31, 2020
0.4500
0.4550
0.4010
0.4249
440,100
-0.02(-4.54%)
Jul 30, 2020
0.4391
0.4598
0.4300
0.4451
339,809
-0.00(-1.09%)
Jul 29, 2020
0.4500
0.4600
0.4300
0.4500
294,556
+0.00(+0.07%)
Jul 28, 2020
0.4210
0.4600
0.4200
0.4497
280,347
+0.01(+2.20%)
Jul 27, 2020
0.4400
0.4700
0.4200
0.4400
440,239
+0.01(+2.35%)
Jul 24, 2020
0.4300
0.4300
0.4027
0.4299
372,600
+0.01(+2.36%)
Jul 23, 2020
0.4500
0.4500
0.4100
0.4200
407,187
+0.00(+1.18%)
Jul 22, 2020
0.4300
0.4300
0.4016
0.4151
410,669
-0.01(-3.47%)
Jul 21, 2020
0.4400
0.4600
0.4200
0.4300
470,349
-0.00(-0.62%)
Jul 20, 2020
0.4728
0.4789
0.4140
0.4327
436,448
-0.04(-7.96%)
Jul 17, 2020
0.4902
0.4902
0.4700
0.4701
149,200
-0.01(-1.55%)
Jul 16, 2020
0.4700
0.4860
0.4511
0.4775
302,570
+0.01(+1.60%)
Jul 15, 2020
0.4700
0.4800
0.4200
0.4700
576,624
+0.04(+9.30%)
Jul 14, 2020
0.4500
0.4600
0.3800
0.4300
1,202,714
-0.03(-6.52%)
Jul 13, 2020
0.5000
0.5000
0.4500
0.4600
480,402
-0.03(-6.05%)
Jul 10, 2020
0.4687
0.4900
0.4401
0.4896
375,900
+0.04(+10.02%)
Jul 09, 2020
0.5100
0.5100
0.4450
0.4450
409,385
-0.03(-7.19%)
Jul 08, 2020
0.4836
0.5200
0.4700
0.4795
507,439
-0.02(-4.12%)
Jul 07, 2020
0.5200
0.5292
0.4900
0.5001
567,641
-0.04(-8.24%)
Jul 06, 2020
0.5300
0.5503
0.5200
0.5450
568,815
+0.03(+5.01%)
Jul 02, 2020
0.5594
0.5594
0.5032
0.5190
391,100
-0.04(-7.32%)
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
.