Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gentherm Inc (NQ: THRM )

51.41 +1.03 (+2.04%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 36.96 36.97 35.65 36.35 824,978 -0.62(-1.68%)
Apr 29, 2014 36.12 37.15 35.98 36.97 730,311 +0.86(+2.38%)
Apr 28, 2014 36.01 37.32 35.46 36.11 741,112 -0.45(-1.23%)
Apr 25, 2014 37.04 37.32 36.10 36.56 428,437 -0.74(-1.98%)
Apr 24, 2014 37.04 37.35 36.63 37.30 705,181 +0.72(+1.97%)
Apr 23, 2014 37.00 37.25 36.36 36.58 318,139 -0.38(-1.03%)
Apr 22, 2014 36.76 37.75 36.61 36.96 476,349 +0.43(+1.16%)
Apr 21, 2014 36.10 37.05 35.67 36.53 515,097 +0.68(+1.91%)
Apr 17, 2014 35.66 35.85 35.85 35.85 550,800 +0.21(+0.59%)
Apr 16, 2014 35.23 36.81 34.96 35.64 755,328 +0.88(+2.53%)
Apr 15, 2014 34.32 35.04 33.55 34.76 727,592 +0.67(+1.97%)
Apr 14, 2014 34.27 34.75 33.63 34.09 386,013 +0.64(+1.91%)
Apr 11, 2014 33.86 34.46 33.13 33.45 406,499 -0.84(-2.45%)
Apr 10, 2014 35.12 35.49 33.88 34.29 484,502 -0.74(-2.11%)
Apr 09, 2014 33.35 35.07 33.35 35.03 501,088 +1.75(+5.26%)
Apr 08, 2014 32.82 34.08 32.51 33.28 548,531 +0.37(+1.12%)
Apr 07, 2014 34.55 34.70 31.93 32.91 869,870 -2.05(-5.86%)
Apr 04, 2014 34.99 36.17 34.66 34.96 701,090 +0.33(+0.95%)
Apr 03, 2014 36.40 36.48 33.80 34.63 995,556 -1.73(-4.76%)
Apr 02, 2014 36.17 36.92 35.80 36.36 704,681 +0.72(+2.02%)
Apr 01, 2014 34.73 36.33 34.66 35.64 834,036 +0.92(+2.65%)
Mar 31, 2014 33.69 34.96 33.52 34.72 678,555 +1.42(+4.26%)
Mar 28, 2014 32.90 33.88 32.80 33.30 300,861 +0.36(+1.09%)
Mar 27, 2014 33.50 33.53 32.25 32.94 451,778 -0.57(-1.70%)
Mar 26, 2014 33.61 34.45 33.36 33.51 718,821 +0.26(+0.78%)
Mar 25, 2014 33.40 34.64 32.87 33.25 444,052 +0.01(+0.03%)
Mar 24, 2014 34.43 34.50 32.56 33.24 566,412 -0.71(-2.09%)
Mar 21, 2014 33.50 34.27 33.50 33.95 626,855 +0.66(+1.98%)
Mar 20, 2014 32.05 33.47 32.05 33.29 501,539 +1.04(+3.22%)
Mar 19, 2014 31.80 32.34 31.66 32.25 374,909 +0.54(+1.70%)
Mar 18, 2014 31.00 31.91 30.50 31.71 797,843 +0.73(+2.36%)
Mar 17, 2014 31.87 32.51 30.86 30.98 577,914 -0.84(-2.64%)
Mar 14, 2014 32.40 32.78 31.76 31.82 354,601 -0.58(-1.79%)
Mar 13, 2014 32.76 33.21 32.20 32.40 332,121 -0.10(-0.31%)
Mar 12, 2014 31.46 32.51 30.90 32.50 471,984 +0.94(+2.98%)
Mar 11, 2014 31.79 31.97 31.39 31.56 255,213 -0.03(-0.09%)
Mar 10, 2014 31.87 31.94 30.80 31.59 400,658 -0.19(-0.60%)
Mar 07, 2014 32.34 32.93 31.62 31.78 640,551 -0.76(-2.34%)
Mar 06, 2014 31.30 33.02 31.10 32.54 1,261,659 +1.20(+3.83%)
Mar 05, 2014 30.26 32.16 29.57 31.34 2,061,409 +2.85(+10.00%)
Mar 04, 2014 28.83 28.97 28.19 28.49 757,641 +0.13(+0.46%)
Mar 03, 2014 28.29 28.59 27.61 28.36 318,116 +0.08(+0.28%)
Feb 28, 2014 27.93 28.71 27.62 28.28 350,957 +0.43(+1.54%)
Feb 27, 2014 27.77 27.94 27.34 27.85 183,056 +0.10(+0.36%)
Feb 26, 2014 28.22 28.48 27.40 27.75 246,110 -0.41(-1.46%)
Feb 25, 2014 27.43 28.59 27.05 28.16 533,163 +0.87(+3.19%)
Feb 24, 2014 27.59 28.30 27.17 27.29 399,020 -0.05(-0.18%)
Feb 21, 2014 27.21 27.71 26.27 27.34 349,776 +0.11(+0.40%)
Feb 20, 2014 26.27 27.36 26.22 27.23 475,170 +1.06(+4.05%)
Feb 19, 2014 26.30 26.44 26.00 26.17 283,985 -0.24(-0.91%)
Feb 18, 2014 26.51 26.89 26.21 26.41 365,378 +0.06(+0.23%)
Feb 14, 2014 26.75 26.35 26.35 26.35 423,100 -0.39(-1.46%)
Feb 13, 2014 25.49 26.86 25.35 26.74 406,408 +1.03(+4.01%)
Feb 12, 2014 26.11 26.54 25.22 25.71 548,775 -0.13(-0.50%)
Feb 11, 2014 24.67 26.01 24.67 25.84 515,333 +1.25(+5.08%)
Feb 10, 2014 24.80 24.80 24.51 24.59 249,943 -0.17(-0.69%)
Feb 07, 2014 24.15 24.76 23.97 24.76 339,821 +0.78(+3.25%)
Feb 06, 2014 23.53 24.41 23.53 23.98 287,159 +0.59(+2.52%)
Feb 05, 2014 23.91 24.32 22.84 23.39 438,688 -0.79(-3.27%)
Feb 04, 2014 23.63 24.39 23.04 24.18 763,724 +0.16(+0.67%)
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.