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 (%)
Dec 31, 2019
1.660
1.830
1.660
1.710
195,800
+0.03(+1.79%)
Dec 30, 2019
1.810
1.820
1.650
1.680
83,790
-0.10(-5.62%)
Dec 27, 2019
1.700
1.820
1.700
1.780
94,000
+0.04(+2.30%)
Dec 26, 2019
1.790
1.820
1.720
1.740
54,439
-0.05(-2.79%)
Dec 24, 2019
1.800
1.820
1.740
1.790
21,300
-0.01(-0.56%)
Dec 23, 2019
1.770
1.820
1.765
1.800
53,988
+0.04(+2.27%)
Dec 20, 2019
1.780
1.830
1.700
1.760
145,600
-0.05(-2.76%)
Dec 19, 2019
1.770
1.840
1.760
1.810
240,082
+0.02(+1.12%)
Dec 18, 2019
1.710
1.860
1.710
1.790
102,940
+0.04(+2.29%)
Dec 17, 2019
1.890
1.890
1.660
1.750
237,209
-0.11(-5.91%)
Dec 16, 2019
1.750
1.890
1.661
1.860
261,373
+0.08(+4.49%)
Dec 13, 2019
1.790
1.800
1.720
1.780
199,900
+0.02(+1.14%)
Dec 12, 2019
1.800
1.860
1.740
1.760
200,466
-0.04(-2.22%)
Dec 11, 2019
1.750
1.830
1.650
1.800
79,813
+0.07(+4.05%)
Dec 10, 2019
1.750
1.750
1.650
1.730
43,413
-0.02(-1.14%)
Dec 09, 2019
1.670
1.750
1.560
1.750
194,413
+0.08(+4.79%)
Dec 06, 2019
1.513
1.700
1.513
1.670
99,300
+0.09(+5.70%)
Dec 05, 2019
1.679
1.695
1.560
1.580
89,203
-0.10(-5.95%)
Dec 04, 2019
1.670
1.750
1.650
1.680
162,178
+0.01(+0.60%)
Dec 03, 2019
1.500
1.680
1.480
1.670
235,643
+0.10(+6.37%)
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
.