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
Trubridge Inc
(NQ:
TBRG
)
10.11
-0.18 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
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 (%)
Jun 14, 2024
10.30
10.30
9.725
10.11
86,861
-0.18(-1.75%)
Jun 13, 2024
10.44
10.44
9.930
10.29
97,728
-0.15(-1.44%)
Jun 12, 2024
10.85
10.85
10.25
10.44
98,489
-0.21(-1.97%)
Jun 11, 2024
9.800
10.84
9.745
10.65
124,324
+0.89(+9.12%)
Jun 10, 2024
9.500
9.930
9.330
9.760
302,526
+0.20(+2.09%)
Jun 07, 2024
9.690
9.815
9.455
9.560
119,739
-0.19(-1.95%)
Jun 06, 2024
9.960
9.980
9.640
9.750
119,093
+0.00(+0.00%)
Jun 05, 2024
9.430
9.780
9.360
9.750
138,998
+0.31(+3.28%)
Jun 04, 2024
9.760
9.880
9.270
9.440
232,603
-0.34(-3.48%)
Jun 03, 2024
9.440
9.910
8.990
9.780
646,395
+0.37(+3.93%)
May 31, 2024
9.310
9.470
9.250
9.410
87,827
+0.12(+1.29%)
May 30, 2024
9.320
9.510
9.235
9.290
107,156
+0.04(+0.43%)
May 29, 2024
9.750
9.750
9.185
9.250
202,349
-0.51(-5.23%)
May 28, 2024
10.10
10.22
9.750
9.760
258,291
-0.28(-2.79%)
May 24, 2024
9.810
10.06
9.600
10.04
150,936
+0.27(+2.76%)
May 23, 2024
9.280
9.770
9.180
9.770
155,431
+0.51(+5.51%)
May 22, 2024
9.100
9.300
9.000
9.260
295,152
+0.11(+1.20%)
May 21, 2024
9.000
9.180
8.990
9.150
95,786
+0.15(+1.67%)
May 20, 2024
8.910
9.100
8.895
9.000
136,626
+0.09(+1.01%)
May 17, 2024
9.210
9.270
8.900
8.910
98,727
-0.34(-3.68%)
May 16, 2024
8.890
9.250
8.800
9.250
60,368
+0.30(+3.35%)
May 15, 2024
8.910
8.970
8.790
8.950
109,644
+0.15(+1.70%)
May 14, 2024
9.070
9.160
8.790
8.800
116,182
-0.06(-0.68%)
May 13, 2024
8.780
9.240
8.740
8.860
320,123
+0.09(+1.03%)
May 10, 2024
8.300
8.825
8.090
8.770
416,155
+0.36(+4.28%)
May 09, 2024
8.270
8.480
8.150
8.410
262,459
+0.14(+1.69%)
May 08, 2024
8.120
8.440
7.980
8.270
136,679
+0.12(+1.47%)
May 07, 2024
8.080
8.320
8.080
8.150
99,279
+0.04(+0.49%)
May 06, 2024
8.570
8.590
8.040
8.110
169,147
-0.42(-4.92%)
May 03, 2024
8.630
8.740
8.402
8.530
95,197
+0.02(+0.24%)
May 02, 2024
8.180
8.530
8.095
8.510
107,890
+0.45(+5.58%)
May 01, 2024
7.900
8.250
7.750
8.060
111,448
+0.16(+2.03%)
Apr 30, 2024
8.310
8.400
7.890
7.900
152,927
-0.43(-5.16%)
Apr 29, 2024
8.040
8.390
8.010
8.330
186,281
+0.29(+3.61%)
Apr 26, 2024
7.850
8.120
7.790
8.040
53,264
+0.19(+2.42%)
Apr 25, 2024
7.910
8.160
7.610
7.850
130,206
-0.07(-0.88%)
Apr 24, 2024
8.050
8.180
7.860
7.920
131,060
-0.17(-2.10%)
Apr 23, 2024
8.220
8.285
8.000
8.090
100,308
-0.15(-1.82%)
Apr 22, 2024
8.360
8.410
8.160
8.240
186,542
-0.03(-0.36%)
Apr 19, 2024
8.060
8.300
7.970
8.270
153,594
+0.17(+2.10%)
Apr 18, 2024
8.280
8.330
8.070
8.100
147,191
-0.21(-2.53%)
Apr 17, 2024
8.350
8.370
8.200
8.310
105,906
-0.04(-0.48%)
Apr 16, 2024
8.510
8.620
8.260
8.350
210,672
-0.20(-2.34%)
Apr 15, 2024
8.850
9.010
8.470
8.550
158,460
-0.24(-2.73%)
Apr 12, 2024
8.860
9.050
8.710
8.790
159,558
-0.17(-1.90%)
Apr 11, 2024
8.910
9.254
8.740
8.960
123,946
-0.05(-0.55%)
Apr 10, 2024
8.910
9.045
8.860
9.010
165,528
-0.10(-1.10%)
Apr 09, 2024
9.060
9.285
8.795
9.110
151,975
+0.07(+0.77%)
Apr 08, 2024
8.770
9.090
8.770
9.040
87,590
+0.17(+1.92%)
Apr 05, 2024
8.320
8.890
8.280
8.870
123,387
+0.55(+6.61%)
Apr 04, 2024
8.600
8.870
8.250
8.320
119,176
-0.17(-2.00%)
Apr 03, 2024
8.680
8.700
8.420
8.490
134,034
-0.29(-3.30%)
Apr 02, 2024
8.440
8.810
8.090
8.780
189,735
+0.36(+4.28%)
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
.