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, 2019
9.323
9.362
9.137
9.167
752,358
-0.16(-1.68%)
Apr 29, 2019
9.411
9.480
9.304
9.323
637,835
-0.04(-0.42%)
Apr 26, 2019
9.206
9.392
9.137
9.362
984,146
+0.18(+1.92%)
Apr 25, 2019
9.216
9.274
8.961
9.186
2,155,443
-0.07(-0.74%)
Apr 24, 2019
9.147
9.343
9.128
9.255
4,846,619
+0.15(+1.61%)
Apr 23, 2019
8.903
9.206
8.903
9.108
2,154,015
+0.26(+2.99%)
Apr 22, 2019
8.883
8.932
8.815
8.844
468,463
-0.01(-0.11%)
Apr 18, 2019
8.952
8.991
8.756
8.854
826,731
-0.13(-1.42%)
Apr 17, 2019
9.059
9.069
8.942
8.981
389,992
-0.03(-0.33%)
Apr 16, 2019
8.991
9.059
8.932
9.010
507,671
+0.04(+0.44%)
Apr 15, 2019
9.079
9.088
8.922
8.971
462,745
-0.08(-0.86%)
Apr 12, 2019
9.314
9.314
9.049
9.049
498,001
-0.18(-1.91%)
Apr 11, 2019
9.333
9.392
9.186
9.225
237,896
-0.11(-1.15%)
Apr 10, 2019
9.147
9.382
9.147
9.333
581,105
+0.20(+2.14%)
Apr 09, 2019
9.098
9.235
9.030
9.137
425,439
-0.01(-0.11%)
Apr 08, 2019
9.128
9.265
9.000
9.147
417,869
-0.03(-0.32%)
Apr 05, 2019
9.079
9.225
9.040
9.177
594,187
+0.12(+1.30%)
Apr 04, 2019
9.030
9.108
8.942
9.059
399,646
+0.04(+0.43%)
Apr 03, 2019
9.167
9.186
9.010
9.020
485,615
-0.06(-0.65%)
Apr 02, 2019
9.196
9.196
9.010
9.079
419,264
-0.12(-1.28%)
Apr 01, 2019
9.186
9.255
9.091
9.196
639,940
+0.08(+0.86%)
Mar 29, 2019
9.098
9.133
8.942
9.118
660,629
+0.10(+1.08%)
Mar 28, 2019
8.991
9.049
8.844
9.020
397,249
+0.03(+0.33%)
Mar 27, 2019
9.000
9.069
8.834
8.991
660,711
+0.00(+0.00%)
Mar 26, 2019
9.079
9.179
8.854
8.991
674,855
-0.03(-0.33%)
Mar 25, 2019
8.766
9.040
8.746
9.020
1,340,602
+0.23(+2.56%)
Mar 22, 2019
9.167
9.225
8.766
8.795
1,322,075
-0.41(-4.46%)
Mar 21, 2019
9.118
9.372
9.118
9.206
924,612
+0.02(+0.21%)
Mar 20, 2019
9.255
9.323
9.081
9.186
663,985
-0.06(-0.63%)
Mar 19, 2019
9.216
9.362
9.147
9.245
645,247
+0.09(+0.96%)
Mar 18, 2019
9.186
9.265
9.088
9.157
652,756
+0.07(+0.75%)
Mar 15, 2019
9.167
9.235
9.062
9.088
1,469,370
-0.09(-0.96%)
Mar 14, 2019
9.245
9.304
9.157
9.177
727,389
-0.07(-0.74%)
Mar 13, 2019
9.274
9.382
9.245
9.245
545,149
-0.02(-0.21%)
Mar 12, 2019
9.382
9.382
9.235
9.265
469,584
-0.08(-0.84%)
Mar 11, 2019
9.353
9.441
9.274
9.343
695,061
+0.05(+0.53%)
Mar 08, 2019
9.150
9.313
9.035
9.294
683,457
+0.12(+1.36%)
Mar 07, 2019
9.275
9.380
9.160
9.169
715,026
-0.11(-1.14%)
Mar 06, 2019
9.419
9.515
9.275
9.275
881,958
-0.12(-1.33%)
Mar 05, 2019
9.352
9.438
9.275
9.400
614,473
+0.06(+0.62%)
Mar 04, 2019
9.534
9.620
9.323
9.342
1,106,349
-0.18(-1.92%)
Mar 01, 2019
9.716
9.827
9.404
9.524
1,585,533
-0.11(-1.10%)
Feb 28, 2019
9.169
9.880
9.140
9.630
1,935,095
+0.43(+4.70%)
Feb 27, 2019
9.697
10.07
9.179
9.198
3,749,132
-1.49(-13.93%)
Feb 26, 2019
10.68
10.75
10.48
10.69
1,166,063
+0.01(+0.09%)
Feb 25, 2019
10.96
11.02
10.68
10.68
1,081,621
-0.21(-1.94%)
Feb 22, 2019
10.81
10.98
10.57
10.89
813,545
+0.12(+1.07%)
Feb 21, 2019
11.12
11.12
10.73
10.77
548,650
-0.36(-3.19%)
Feb 20, 2019
10.83
11.18
10.81
11.13
909,277
+0.29(+2.66%)
Feb 19, 2019
10.62
10.92
10.62
10.84
600,199
+0.20(+1.90%)
Feb 15, 2019
10.51
10.66
10.48
10.64
657,106
+0.18(+1.74%)
Feb 14, 2019
10.21
10.58
10.21
10.46
787,258
+0.19(+1.87%)
Feb 13, 2019
10.47
10.47
10.25
10.26
447,159
-0.20(-1.93%)
Feb 12, 2019
10.47
10.50
10.43
10.47
471,778
+0.05(+0.46%)
Feb 11, 2019
10.16
10.45
10.12
10.42
611,042
+0.29(+2.84%)
Feb 08, 2019
9.870
10.17
9.812
10.13
707,204
+0.13(+1.34%)
Feb 07, 2019
10.26
10.29
9.966
9.995
746,409
-0.36(-3.52%)
Feb 06, 2019
10.47
10.52
10.30
10.36
820,545
-0.11(-1.01%)
Feb 05, 2019
10.54
10.56
10.42
10.47
1,452,914
-0.05(-0.46%)
Feb 04, 2019
10.47
10.65
10.47
10.51
605,452
+0.03(+0.27%)
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
.