180 Degree Capital Corp (NQ: TURN )

2.030 USD -0.030 (-1.46%)
Official Closing Price Updated: 1:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 2.080 2.080 2.000 2.030 27,900 -0.03(-1.46%)
Nov 25, 2020 1.980 2.080 1.950 2.060 34,300 +0.03(+1.47%)
Nov 24, 2020 1.990 2.081 1.990 2.030 123,065 +0.04(+1.91%)
Nov 23, 2020 1.950 2.000 1.920 1.992 131,526 +0.03(+1.64%)
Nov 20, 2020 1.910 1.980 1.900 1.960 36,400 +0.01(+0.51%)
Nov 19, 2020 1.920 1.977 1.890 1.950 68,046 -0.02(-1.02%)
Nov 18, 2020 1.880 1.970 1.870 1.970 90,420 +0.11(+5.91%)
Nov 17, 2020 1.860 1.890 1.850 1.860 36,262 -0.01(-0.53%)
Nov 16, 2020 1.860 1.890 1.833 1.870 31,801 +0.01(+0.54%)
Nov 13, 2020 1.817 1.870 1.817 1.860 15,200 +0.05(+2.76%)
Nov 12, 2020 1.870 1.870 1.800 1.810 12,173 -0.02(-1.36%)
Nov 11, 2020 1.840 1.881 1.810 1.835 39,700 -0.04(-1.88%)
Nov 10, 2020 1.820 1.875 1.805 1.870 31,198 +0.04(+2.19%)
Nov 09, 2020 1.740 1.841 1.720 1.830 118,969 +0.11(+6.40%)
Nov 06, 2020 1.730 1.740 1.660 1.720 77,700 -0.01(-0.58%)
Nov 05, 2020 1.680 1.730 1.675 1.730 48,417 +0.03(+1.76%)
Nov 04, 2020 1.680 1.719 1.660 1.700 31,467 -0.01(-0.58%)
Nov 03, 2020 1.730 1.740 1.700 1.710 62,695 +0.00(+0.00%)
Nov 02, 2020 1.730 1.740 1.700 1.710 9,788 +0.01(+0.59%)
Oct 30, 2020 1.720 1.720 1.700 1.700 9,100 -0.01(-0.58%)
Oct 29, 2020 1.710 1.745 1.709 1.710 16,571 +0.00(+0.00%)
Oct 28, 2020 1.780 1.780 1.710 1.710 45,545 -0.07(-3.93%)
Oct 27, 2020 1.800 1.825 1.760 1.780 58,468 -0.04(-2.20%)
Oct 26, 2020 1.840 1.855 1.820 1.820 18,499 -0.03(-1.62%)
Oct 23, 2020 1.850 1.860 1.850 1.850 26,800 -0.00(-0.27%)
Oct 22, 2020 1.860 1.870 1.850 1.855 10,417 -0.00(-0.27%)
Oct 21, 2020 1.850 1.900 1.850 1.860 24,510 +0.00(+0.00%)
Oct 20, 2020 1.860 1.865 1.850 1.860 24,416 -0.01(-0.27%)
Oct 19, 2020 1.880 1.900 1.850 1.865 42,218 -0.01(-0.80%)
Oct 16, 2020 1.930 1.930 1.880 1.880 41,800 -0.02(-1.05%)
Oct 15, 2020 1.910 1.920 1.890 1.900 9,990 -0.01(-0.26%)
Oct 14, 2020 1.930 1.950 1.900 1.905 31,151 -0.04(-2.31%)
Oct 13, 2020 1.960 1.980 1.950 1.950 29,543 -0.01(-0.51%)
Oct 12, 2020 2.010 2.010 1.920 1.960 28,246 -0.04(-2.00%)
Oct 09, 2020 2.010 2.020 1.990 2.000 45,000 +0.00(+0.00%)
Oct 08, 2020 1.880 2.020 1.880 2.000 166,061 +0.12(+6.38%)
Oct 07, 2020 1.850 1.890 1.840 1.880 12,860 +0.02(+1.08%)
Oct 06, 2020 1.850 1.900 1.820 1.860 41,642 +0.01(+0.54%)
Oct 05, 2020 1.870 1.890 1.820 1.850 41,738 +0.00(+0.00%)
Oct 02, 2020 1.850 1.879 1.840 1.850 53,500 -0.04(-2.12%)
Oct 01, 2020 1.900 1.909 1.860 1.890 21,668 +0.00(+0.00%)
Sep 30, 2020 1.910 1.910 1.880 1.890 9,272 +0.00(+0.00%)
Sep 29, 2020 1.920 1.940 1.870 1.890 25,540 -0.03(-1.56%)
Sep 28, 2020 1.900 1.930 1.890 1.920 9,919 +0.02(+1.05%)
Sep 25, 2020 1.850 1.940 1.850 1.900 57,700 +0.02(+1.06%)
Sep 24, 2020 1.880 1.905 1.840 1.880 35,009 -0.03(-1.40%)
Sep 23, 2020 1.950 1.950 1.900 1.907 43,284 -0.03(-1.72%)
Sep 22, 2020 1.950 1.950 1.900 1.940 7,177 -0.02(-1.02%)
Sep 21, 2020 1.960 1.990 1.900 1.960 30,526 -0.01(-0.52%)
Sep 18, 2020 1.970 2.030 1.970 1.970 14,300 -0.02(-0.99%)
Sep 17, 2020 1.980 2.020 1.980 1.990 33,037 +0.01(+0.51%)
Sep 16, 2020 1.980 2.070 1.970 1.980 75,288 -0.02(-1.00%)
Sep 15, 2020 2.000 2.005 1.970 2.000 31,969 +0.00(+0.00%)
Sep 14, 2020 2.000 2.020 1.960 2.000 14,907 -0.01(-0.50%)
Sep 11, 2020 2.030 2.080 1.990 2.010 34,100 -0.01(-0.50%)
Sep 10, 2020 1.930 2.030 1.930 2.020 67,644 +0.05(+2.54%)
Sep 09, 2020 1.860 2.030 1.840 1.970 94,251 +0.11(+5.91%)
Sep 08, 2020 1.860 1.902 1.830 1.860 32,424 -0.02(-1.06%)
Sep 04, 2020 1.900 1.940 1.850 1.880 58,000 -0.01(-0.53%)
Sep 03, 2020 1.940 1.960 1.880 1.890 48,323 -0.07(-3.57%)
Sep 02, 2020 1.930 2.000 1.920 1.960 35,365 +0.04(+2.08%)
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.