Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.5500 0.5500 0.5100 0.5400 550,033 +0.02(+3.85%)
Jun 29, 2020 0.5100 0.5700 0.4800 0.5200 1,010,244 +0.06(+13.41%)
Jun 26, 2020 0.5900 0.5900 0.4533 0.4585 1,173,500 -0.10(-18.13%)
Jun 25, 2020 0.5800 0.6000 0.5400 0.5600 678,943 -0.04(-6.67%)
Jun 24, 2020 0.6900 0.6900 0.5500 0.6000 1,502,028 -0.09(-13.04%)
Jun 23, 2020 0.7400 0.7700 0.6800 0.6900 969,281 +0.00(+0.00%)
Jun 22, 2020 0.7000 0.7600 0.6600 0.6900 2,372,971 +0.01(+2.09%)
Jun 19, 2020 0.7100 0.7700 0.6620 0.6759 955,700 -0.02(-3.44%)
Jun 18, 2020 0.7400 0.7500 0.6900 0.7000 514,508 -0.03(-4.11%)
Jun 17, 2020 0.7700 0.8100 0.7200 0.7300 682,868 -0.05(-6.79%)
Jun 16, 2020 0.8010 0.9493 0.7600 0.7832 1,081,752 -0.02(-2.10%)
Jun 15, 2020 0.7300 0.8500 0.7000 0.8000 1,354,219 -0.11(-12.10%)
Jun 12, 2020 0.9674 1.030 0.9000 0.9101 583,800 +0.06(+7.07%)
Jun 11, 2020 0.7800 0.9700 0.7500 0.8500 984,044 -0.18(-17.48%)
Jun 10, 2020 1.190 1.190 0.9000 1.030 1,383,040 -0.18(-14.88%)
Jun 09, 2020 0.9900 1.230 0.9000 1.210 2,628,808 +0.27(+28.72%)
Jun 08, 2020 0.9500 0.9800 0.7600 0.9400 998,101 +0.06(+6.81%)
Jun 05, 2020 0.8600 0.9289 0.7600 0.8801 1,587,500 +0.10(+12.85%)
Jun 04, 2020 0.8000 0.8000 0.7200 0.7799 589,738 -0.02(-2.51%)
Jun 03, 2020 0.8400 0.8500 0.7700 0.8000 754,806 +0.02(+2.56%)
Jun 02, 2020 0.8000 0.8600 0.7700 0.7800 1,375,589 +0.02(+1.96%)
Jun 01, 2020 0.8190 0.8299 0.7300 0.7650 826,216 -0.06(-7.83%)
May 29, 2020 0.8703 0.8995 0.7800 0.8300 1,277,500 -0.17(-17.00%)
May 28, 2020 0.8300 1.160 0.8300 1.000 7,574,995 +0.24(+31.58%)
May 27, 2020 0.5300 0.7800 0.5200 0.7600 2,678,597 +0.24(+46.15%)
May 26, 2020 0.5400 0.5500 0.5100 0.5200 458,958 +0.01(+1.96%)
May 22, 2020 0.5100 0.5143 0.4755 0.5100 487,100 +0.00(+0.00%)
May 21, 2020 0.5400 0.5500 0.5000 0.5100 396,691 -0.02(-3.77%)
May 20, 2020 0.4700 0.5700 0.4700 0.5300 557,087 +0.06(+12.53%)
May 19, 2020 0.5100 0.5100 0.4500 0.4710 332,536 -0.01(-2.38%)
May 18, 2020 0.4500 0.5200 0.4300 0.4825 627,577 +0.08(+19.31%)
May 15, 2020 0.4042 0.4421 0.4042 0.4044 261,800 +0.00(+1.10%)
May 14, 2020 0.3900 0.4200 0.3500 0.4000 250,180 +0.00(+0.20%)
May 13, 2020 0.4226 0.4400 0.3901 0.3992 271,467 -0.02(-4.95%)
May 12, 2020 0.4700 0.4900 0.4200 0.4200 349,422 -0.02(-4.55%)
May 11, 2020 0.4830 0.4830 0.4300 0.4400 236,319 -0.02(-4.74%)
May 08, 2020 0.5200 0.5200 0.4000 0.4619 367,800 -0.02(-3.61%)
May 07, 2020 0.5203 0.5300 0.4501 0.4792 305,985 -0.03(-6.04%)
May 06, 2020 0.5600 0.5600 0.5100 0.5100 225,446 -0.03(-5.56%)
May 05, 2020 0.5300 0.5500 0.5200 0.5400 244,053 +0.02(+3.85%)
May 04, 2020 0.5800 0.5800 0.5100 0.5200 214,637 -0.03(-6.04%)
May 01, 2020 0.5900 0.5939 0.5200 0.5534 347,900 -0.05(-7.77%)
Apr 30, 2020 0.6000 0.6100 0.5500 0.6000 362,992 +0.01(+1.69%)
Apr 29, 2020 0.5100 0.6500 0.5100 0.5900 1,464,299 +0.10(+20.90%)
Apr 28, 2020 0.5400 0.5600 0.4327 0.4880 1,131,239 -0.03(-6.15%)
Apr 27, 2020 0.4200 0.5800 0.4100 0.5200 1,504,188 +0.10(+23.81%)
Apr 24, 2020 0.4000 0.4300 0.3921 0.4200 315,900 +0.01(+2.07%)
Apr 23, 2020 0.4495 0.4495 0.3900 0.4115 493,044 +0.01(+1.33%)
Apr 22, 2020 0.3790 0.4482 0.3501 0.4061 1,110,110 +0.05(+12.49%)
Apr 21, 2020 0.3584 0.3862 0.3510 0.3610 280,898 -0.01(-2.43%)
Apr 20, 2020 0.3900 0.3900 0.3300 0.3700 872,482 -0.01(-2.63%)
Apr 17, 2020 0.3900 0.4600 0.3530 0.3800 1,796,800 +0.06(+18.75%)
Apr 16, 2020 0.3700 0.3700 0.3000 0.3200 1,035,831 -0.03(-8.57%)
Apr 15, 2020 0.3800 0.3800 0.3227 0.3500 1,166,690 +0.00(+0.00%)
Apr 14, 2020 0.4900 0.5399 0.3205 0.3500 2,905,603 -0.13(-27.10%)
Apr 13, 2020 0.6100 0.6100 0.4700 0.4801 582,407 -0.05(-9.42%)
Apr 09, 2020 0.4200 0.6400 0.4200 0.5300 1,341,100 +0.12(+29.27%)
Apr 08, 2020 0.4000 0.4100 0.3600 0.4100 376,527 +0.05(+13.89%)
Apr 07, 2020 0.4218 0.4490 0.3500 0.3600 950,082 -0.04(-10.02%)
Apr 06, 2020 0.4600 0.4600 0.3900 0.4001 170,248 +0.00(+0.02%)
Apr 03, 2020 0.4654 0.4654 0.3900 0.4000 257,800 -0.05(-10.71%)
Apr 02, 2020 0.4700 0.4900 0.4300 0.4480 59,293 -0.01(-2.40%)
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.