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 (%)
Sep 28, 2018
11.73
11.83
11.54
11.73
964,871
+0.00(+0.00%)
Sep 27, 2018
11.92
11.97
11.73
11.73
610,951
-0.14(-1.19%)
Sep 26, 2018
12.16
12.23
11.87
11.87
953,605
-0.21(-1.75%)
Sep 25, 2018
12.49
12.51
12.04
12.09
736,963
-0.31(-2.47%)
Sep 24, 2018
12.67
12.72
12.34
12.39
673,236
-0.33(-2.59%)
Sep 21, 2018
13.00
13.10
12.63
12.72
1,129,574
-0.28(-2.17%)
Sep 20, 2018
13.10
13.24
12.91
13.00
674,249
-0.14(-1.07%)
Sep 19, 2018
13.10
13.26
12.91
13.15
1,156,546
+0.00(+0.00%)
Sep 18, 2018
13.00
13.19
12.72
13.15
730,599
+0.14(+1.09%)
Sep 17, 2018
13.10
13.24
12.86
13.00
969,461
-0.05(-0.36%)
Sep 14, 2018
12.96
13.15
12.77
13.05
522,974
+0.09(+0.73%)
Sep 13, 2018
13.05
13.19
12.91
12.96
981,976
+0.00(+0.00%)
Sep 12, 2018
12.86
13.10
12.63
12.96
585,982
+0.14(+1.10%)
Sep 11, 2018
12.91
12.96
12.63
12.82
612,204
-0.09(-0.73%)
Sep 10, 2018
12.86
12.96
12.67
12.91
615,693
+0.09(+0.74%)
Sep 07, 2018
12.77
12.91
12.67
12.82
568,819
+0.00(+0.00%)
Sep 06, 2018
12.96
13.10
12.72
12.82
600,009
-0.14(-1.09%)
Sep 05, 2018
12.86
13.05
12.60
12.96
855,725
+0.17(+1.33%)
Sep 04, 2018
12.65
12.93
12.51
12.79
714,763
+0.09(+0.73%)
Aug 31, 2018
12.69
12.69
12.69
0
+0.05(+0.37%)
Aug 30, 2018
12.69
12.69
12.46
12.65
505,575
+0.00(+0.00%)
Aug 29, 2018
12.55
12.88
12.51
12.65
688,105
+0.05(+0.37%)
Aug 28, 2018
13.02
13.11
12.16
12.60
1,010,015
-0.46(-3.56%)
Aug 27, 2018
12.37
13.21
12.32
13.07
2,607,629
+0.98(+8.08%)
Aug 24, 2018
12.04
12.28
12.00
12.09
504,534
+0.00(+0.00%)
Aug 23, 2018
11.95
12.18
11.95
12.09
812,930
+0.19(+1.56%)
Aug 22, 2018
12.04
12.04
11.81
11.90
717,926
-0.09(-0.78%)
Aug 21, 2018
11.72
12.04
11.72
12.00
845,475
+0.37(+3.20%)
Aug 20, 2018
11.35
11.67
11.25
11.62
753,456
+0.28(+2.46%)
Aug 17, 2018
11.81
12.09
10.69
11.35
3,013,550
-0.51(-4.31%)
Aug 16, 2018
11.53
12.04
11.53
11.86
1,036,211
+0.37(+3.24%)
Aug 15, 2018
11.35
11.58
11.16
11.49
901,094
+0.19(+1.65%)
Aug 14, 2018
11.30
11.44
11.16
11.30
904,549
+0.09(+0.83%)
Aug 13, 2018
11.44
11.53
11.09
11.21
750,306
-0.28(-2.43%)
Aug 10, 2018
11.25
11.58
11.25
11.49
1,119,825
+0.00(+0.00%)
Aug 09, 2018
11.81
12.37
11.42
11.49
2,257,358
+0.19(+1.65%)
Aug 08, 2018
11.25
11.56
11.07
11.30
1,058,417
+0.09(+0.83%)
Aug 07, 2018
10.69
11.30
10.65
11.21
1,060,183
+0.56(+5.24%)
Aug 06, 2018
10.69
10.83
10.60
10.65
449,741
+0.00(+0.00%)
Aug 03, 2018
10.83
10.90
10.51
10.65
1,066,275
-0.19(-1.72%)
Aug 02, 2018
10.93
11.02
10.74
10.83
749,004
-0.09(-0.85%)
Aug 01, 2018
11.16
11.21
10.93
10.93
896,950
-0.37(-3.29%)
Jul 31, 2018
10.65
11.32
10.60
11.30
1,223,920
+0.70(+6.58%)
Jul 30, 2018
11.02
11.11
10.60
10.60
1,021,616
-0.37(-3.39%)
Jul 27, 2018
11.44
11.49
10.93
10.97
810,674
-0.42(-3.67%)
Jul 26, 2018
11.58
11.16
11.39
839,466
+0.09(+0.82%)
Jul 25, 2018
11.44
11.62
11.25
11.30
778,974
-0.19(-1.62%)
Jul 24, 2018
11.81
11.88
11.44
11.49
614,943
-0.28(-2.37%)
Jul 23, 2018
11.86
11.93
11.72
11.76
511,244
-0.14(-1.17%)
Jul 20, 2018
11.90
12.09
11.81
11.90
811,503
+0.05(+0.39%)
Jul 19, 2018
11.86
12.14
11.81
11.86
1,173,834
+0.00(+0.00%)
Jul 18, 2018
11.86
11.86
11.58
11.86
823,315
+0.00(+0.00%)
Jul 17, 2018
11.95
11.95
11.62
11.86
892,203
-0.09(-0.78%)
Jul 16, 2018
12.28
12.32
11.90
11.95
1,082,868
-0.23(-1.91%)
Jul 13, 2018
12.23
12.32
12.14
12.18
416,558
-0.09(-0.76%)
Jul 12, 2018
12.37
12.41
12.14
12.28
582,538
+0.00(+0.00%)
Jul 11, 2018
12.28
12.46
12.21
12.28
655,929
+0.00(+0.00%)
Jul 10, 2018
12.46
12.51
12.18
12.28
871,825
-0.23(-1.86%)
Jul 09, 2018
12.46
12.65
12.37
12.51
1,095,309
+0.05(+0.37%)
Jul 06, 2018
12.32
12.60
12.32
12.46
1,085,342
+0.09(+0.75%)
Jul 05, 2018
12.83
12.83
12.28
12.37
2,496,027
-0.51(-3.97%)
Jul 03, 2018
12.88
12.88
12.88
0
+0.05(+0.36%)
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
.