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
Peloton Interactive Inc
(NQ:
PTON
)
9.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024
8.320
9.195
8.260
9.060
20,684,528
+0.70(+8.37%)
Nov 20, 2024
7.870
8.420
7.770
8.360
16,008,604
+0.42(+5.29%)
Nov 19, 2024
7.430
7.960
7.310
7.940
10,674,782
+0.36(+4.75%)
Nov 18, 2024
7.710
7.810
7.360
7.580
13,916,864
-0.17(-2.19%)
Nov 15, 2024
8.030
8.050
7.615
7.750
15,121,079
-0.25(-3.12%)
Nov 14, 2024
8.320
8.455
7.990
8.000
11,339,719
-0.31(-3.73%)
Nov 13, 2024
8.450
8.680
8.230
8.310
9,341,265
+0.00(+0.00%)
Nov 12, 2024
8.350
8.520
8.205
8.310
11,236,602
-0.27(-3.15%)
Nov 11, 2024
8.920
8.965
8.370
8.580
18,937,488
-0.32(-3.60%)
Nov 08, 2024
7.970
8.950
7.940
8.900
28,100,092
+0.88(+10.97%)
Nov 07, 2024
7.930
8.270
7.820
8.020
20,173,496
+0.09(+1.13%)
Nov 06, 2024
7.730
8.005
7.435
7.930
25,938,616
+0.27(+3.52%)
Nov 05, 2024
7.420
8.025
7.371
7.660
37,299,192
+0.15(+2.00%)
Nov 04, 2024
7.840
7.990
7.360
7.510
37,011,896
+0.26(+3.59%)
Nov 01, 2024
8.470
8.760
7.210
7.250
44,046,776
-1.25(-14.71%)
Oct 31, 2024
7.880
8.920
7.670
8.500
115,304,568
+1.85(+27.82%)
Oct 30, 2024
6.670
6.900
6.470
6.650
25,377,692
-0.13(-1.92%)
Oct 29, 2024
6.410
6.790
6.260
6.780
17,767,316
+0.38(+5.94%)
Oct 28, 2024
6.430
6.490
6.310
6.400
14,703,046
+0.12(+1.91%)
Oct 25, 2024
6.170
6.390
6.110
6.280
14,422,582
+0.14(+2.28%)
Oct 24, 2024
6.270
6.390
6.045
6.140
18,218,400
-0.13(-2.07%)
Oct 23, 2024
5.630
6.320
5.550
6.270
34,319,604
+0.62(+10.97%)
Oct 22, 2024
5.660
5.885
5.315
5.650
18,647,986
+0.17(+3.10%)
Oct 21, 2024
5.790
5.910
5.380
5.480
12,934,777
-0.36(-6.16%)
Oct 18, 2024
5.350
6.185
5.350
5.840
29,878,440
+0.57(+10.82%)
Oct 17, 2024
5.230
5.306
5.150
5.270
7,196,380
+0.01(+0.19%)
Oct 16, 2024
5.280
5.320
5.150
5.260
11,220,100
+0.05(+0.96%)
Oct 15, 2024
5.600
5.600
5.100
5.210
14,669,624
-0.19(-3.52%)
Oct 14, 2024
4.920
5.490
4.750
5.400
20,819,344
+0.49(+9.98%)
Oct 11, 2024
4.740
4.940
4.740
4.910
7,529,942
+0.17(+3.59%)
Oct 10, 2024
4.620
4.760
4.570
4.740
6,168,629
+0.02(+0.42%)
Oct 09, 2024
4.580
4.920
4.570
4.720
7,273,569
+0.14(+3.06%)
Oct 08, 2024
4.600
4.670
4.541
4.580
4,850,380
+0.00(+0.00%)
Oct 07, 2024
4.710
4.770
4.520
4.580
6,858,829
-0.12(-2.55%)
Oct 04, 2024
4.830
4.885
4.600
4.700
13,569,775
+0.04(+0.86%)
Oct 03, 2024
4.550
4.690
4.490
4.660
7,492,185
+0.04(+0.87%)
Oct 02, 2024
4.250
4.720
4.250
4.620
12,205,109
+0.28(+6.45%)
Oct 01, 2024
4.650
4.680
4.320
4.340
12,242,663
-0.34(-7.26%)
Sep 30, 2024
4.790
4.860
4.660
4.680
6,681,399
-0.13(-2.70%)
Sep 27, 2024
5.120
5.130
4.800
4.810
12,103,283
-0.16(-3.22%)
Sep 26, 2024
5.010
5.105
4.750
4.970
10,091,879
+0.09(+1.84%)
Sep 25, 2024
5.160
5.210
4.850
4.880
19,181,016
-0.29(-5.61%)
Sep 24, 2024
4.790
5.180
4.770
5.170
9,794,331
+0.43(+9.07%)
Sep 23, 2024
5.010
5.070
4.730
4.740
10,254,481
-0.16(-3.27%)
Sep 20, 2024
4.710
4.925
4.610
4.900
12,312,447
+0.15(+3.16%)
Sep 19, 2024
4.630
4.970
4.630
4.750
15,404,437
+0.32(+7.22%)
Sep 18, 2024
4.610
4.750
4.415
4.430
10,074,320
-0.17(-3.70%)
Sep 17, 2024
4.730
4.770
4.490
4.600
9,358,705
-0.12(-2.54%)
Sep 16, 2024
4.730
4.840
4.620
4.720
8,400,543
-0.01(-0.21%)
Sep 13, 2024
4.350
4.750
4.350
4.730
12,489,925
+0.46(+10.77%)
Sep 12, 2024
4.410
4.460
4.190
4.270
9,994,733
-0.15(-3.39%)
Sep 11, 2024
4.420
4.540
4.315
4.420
6,087,967
-0.01(-0.23%)
Sep 10, 2024
4.410
4.460
4.215
4.430
8,085,845
+0.03(+0.68%)
Sep 09, 2024
4.520
4.570
4.230
4.400
16,407,373
-0.13(-2.87%)
Sep 06, 2024
4.810
5.250
4.470
4.530
31,343,474
-0.24(-5.03%)
Sep 05, 2024
4.610
5.000
4.490
4.770
17,559,442
+0.20(+4.38%)
Sep 04, 2024
4.430
4.710
4.410
4.570
7,591,452
+0.09(+2.01%)
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
.