Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
Town Sports International
(NQ:
CLUB
)
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 (%)
Jan 31, 2019
5.950
6.070
5.820
6.030
75,797
+0.11(+1.86%)
Jan 30, 2019
6.020
6.050
5.890
5.920
37,694
-0.05(-0.84%)
Jan 29, 2019
6.230
6.230
5.897
5.970
47,830
-0.06(-1.00%)
Jan 28, 2019
6.010
6.141
5.900
6.030
43,128
-0.04(-0.66%)
Jan 25, 2019
6.140
6.290
6.000
6.070
29,800
-0.01(-0.16%)
Jan 24, 2019
6.050
6.240
5.940
6.080
81,761
+0.03(+0.50%)
Jan 23, 2019
6.230
6.340
5.990
6.050
61,611
-0.13(-2.10%)
Jan 22, 2019
6.150
6.269
6.120
6.180
62,868
-0.01(-0.16%)
Jan 18, 2019
6.180
6.300
6.150
6.190
81,900
+0.00(+0.00%)
Jan 17, 2019
6.160
6.230
6.110
6.190
65,414
+0.02(+0.32%)
Jan 16, 2019
6.140
6.230
6.080
6.170
50,399
+0.04(+0.65%)
Jan 15, 2019
6.060
6.150
6.030
6.130
25,970
+0.08(+1.32%)
Jan 14, 2019
6.240
6.240
5.900
6.050
51,716
-0.23(-3.66%)
Jan 11, 2019
6.010
6.290
6.000
6.280
71,300
+0.24(+3.97%)
Jan 10, 2019
6.000
6.190
6.000
6.040
58,222
-0.05(-0.82%)
Jan 09, 2019
6.200
6.310
6.000
6.090
33,534
-0.10(-1.62%)
Jan 08, 2019
6.240
6.300
6.070
6.190
48,985
+0.00(+0.00%)
Jan 07, 2019
6.380
6.650
6.130
6.190
70,224
-0.20(-3.13%)
Jan 04, 2019
6.190
6.550
6.190
6.390
58,200
+0.30(+4.93%)
Jan 03, 2019
6.070
6.350
6.040
6.090
63,570
-0.21(-3.33%)
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
.