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 (%)
Apr 30, 2018
13.40
13.44
12.99
12.99
579,495
-0.32(-2.41%)
Apr 27, 2018
13.45
13.49
13.31
13.31
548,163
-0.09(-0.68%)
Apr 26, 2018
13.40
13.63
13.31
13.40
590,998
+0.05(+0.34%)
Apr 25, 2018
13.31
13.40
13.22
13.36
825,919
+0.00(+0.00%)
Apr 24, 2018
13.54
13.68
13.24
13.36
710,060
+0.00(+0.00%)
Apr 23, 2018
13.63
13.72
13.36
13.36
1,225,714
-0.18(-1.36%)
Apr 20, 2018
13.86
13.86
13.54
13.54
669,270
-0.37(-2.64%)
Apr 19, 2018
13.95
14.04
13.72
13.91
636,613
+0.00(+0.00%)
Apr 18, 2018
13.91
14.07
13.77
13.91
800,759
+0.00(+0.00%)
Apr 17, 2018
13.86
13.95
13.72
13.91
864,536
+0.18(+1.34%)
Apr 16, 2018
13.40
13.82
13.26
13.72
1,181,974
+0.37(+2.75%)
Apr 13, 2018
13.54
13.54
13.31
13.36
582,767
-0.14(-1.02%)
Apr 12, 2018
13.49
13.59
13.31
13.49
407,177
+0.09(+0.68%)
Apr 11, 2018
13.36
13.59
13.26
13.40
599,387
+0.05(+0.34%)
Apr 10, 2018
13.13
13.49
13.04
13.36
871,215
+0.37(+2.83%)
Apr 09, 2018
12.81
13.13
12.71
12.99
1,064,214
+0.18(+1.43%)
Apr 06, 2018
12.76
13.04
12.62
12.81
575,833
-0.09(-0.71%)
Apr 05, 2018
12.85
12.94
12.69
12.90
747,978
+0.23(+1.81%)
Apr 04, 2018
12.25
12.76
12.21
12.67
1,095,691
+0.32(+2.60%)
Apr 03, 2018
12.30
12.48
12.16
12.35
891,105
+0.18(+1.51%)
Apr 02, 2018
12.39
12.61
12.07
12.16
953,408
-0.28(-2.21%)
Mar 29, 2018
12.44
12.44
12.44
0
+0.05(+0.37%)
Mar 28, 2018
12.44
12.67
12.30
12.39
1,057,599
-0.09(-0.74%)
Mar 27, 2018
12.67
12.71
12.35
12.48
862,158
-0.05(-0.37%)
Mar 26, 2018
12.53
12.62
12.25
12.53
1,121,011
+0.23(+1.86%)
Mar 23, 2018
12.90
12.99
12.30
12.30
1,131,411
-0.55(-4.29%)
Mar 22, 2018
13.13
13.20
12.85
12.85
1,482,503
-0.25(-1.93%)
Mar 21, 2018
12.94
13.36
12.90
13.10
1,089,971
+0.07(+0.53%)
Mar 20, 2018
13.63
13.63
12.94
13.04
1,164,183
-0.55(-4.05%)
Mar 19, 2018
13.77
13.86
13.45
13.59
1,658,695
-0.28(-1.99%)
Mar 16, 2018
13.91
14.00
13.72
13.86
2,422,910
+0.00(+0.00%)
Mar 15, 2018
13.49
13.88
13.45
13.86
908,452
+0.37(+2.72%)
Mar 14, 2018
13.54
13.68
13.40
13.49
784,856
+0.05(+0.34%)
Mar 13, 2018
13.72
13.91
13.36
13.45
910,046
-0.28(-2.01%)
Mar 12, 2018
13.68
13.82
13.63
13.72
714,137
+0.00(+0.00%)
Mar 09, 2018
13.63
13.82
13.59
13.72
812,040
+0.18(+1.36%)
Mar 08, 2018
13.82
13.82
13.40
13.54
885,116
-0.18(-1.34%)
Mar 07, 2018
13.31
13.82
13.22
13.72
1,774,638
+0.37(+2.75%)
Mar 06, 2018
13.54
13.68
13.20
13.36
1,706,779
+0.07(+0.55%)
Mar 05, 2018
13.15
13.58
13.12
13.28
1,800,064
+0.18(+1.38%)
Mar 02, 2018
13.15
13.37
12.83
13.10
1,589,613
-0.23(-1.70%)
Mar 01, 2018
13.55
13.60
13.28
13.33
2,118,875
-0.27(-2.00%)
Feb 28, 2018
13.65
14.46
13.10
13.60
5,509,739
+1.31(+10.70%)
Feb 27, 2018
12.38
12.50
12.20
12.29
1,067,927
-0.05(-0.37%)
Feb 26, 2018
12.51
12.69
12.24
12.33
1,800,456
-0.14(-1.09%)
Feb 23, 2018
12.06
12.56
12.01
12.47
1,029,012
+0.36(+3.00%)
Feb 22, 2018
12.38
12.01
12.10
604,500
-0.05(-0.37%)
Feb 21, 2018
12.60
12.60
12.10
12.15
780,090
-0.36(-2.90%)
Feb 20, 2018
12.69
12.72
12.42
12.51
1,081,732
-0.18(-1.43%)
Feb 16, 2018
12.69
12.69
12.69
0
+0.36(+2.94%)
Feb 15, 2018
12.20
12.38
12.01
12.33
737,285
+0.18(+1.49%)
Feb 14, 2018
11.92
12.29
11.92
12.15
906,148
+0.09(+0.75%)
Feb 13, 2018
12.06
12.15
11.88
12.06
821,294
-0.05(-0.38%)
Feb 12, 2018
11.92
12.29
11.83
12.10
1,113,100
+0.18(+1.52%)
Feb 09, 2018
12.10
12.15
11.56
11.92
2,142,922
-0.14(-1.13%)
Feb 08, 2018
12.51
12.69
12.01
12.06
2,264,103
-0.45(-3.62%)
Feb 07, 2018
12.51
12.60
12.38
12.51
1,339,823
-0.05(-0.36%)
Feb 06, 2018
12.47
12.87
12.38
12.56
2,350,057
-0.14(-1.07%)
Feb 05, 2018
13.01
13.28
12.51
12.69
2,176,873
-0.32(-2.44%)
Feb 02, 2018
12.74
13.19
12.51
13.01
2,167,389
+0.45(+3.61%)
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
.