Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gaiam Inc
(NQ:
GAIA
)
4.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 19, 2024
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 (%)
Aug 19, 2024
3.930
4.100
3.930
4.000
11,106
+0.06(+1.52%)
Aug 16, 2024
4.139
4.139
3.900
3.940
17,161
-0.14(-3.43%)
Aug 15, 2024
4.030
4.140
4.030
4.080
5,962
+0.06(+1.49%)
Aug 14, 2024
4.000
4.140
4.000
4.020
12,407
-0.03(-0.74%)
Aug 13, 2024
3.920
4.360
3.920
4.050
16,668
+0.05(+1.25%)
Aug 12, 2024
4.000
4.215
3.960
4.000
28,489
-0.06(-1.48%)
Aug 09, 2024
4.290
4.467
4.020
4.060
47,854
-0.17(-4.02%)
Aug 08, 2024
4.050
4.357
4.040
4.230
66,070
-0.06(-1.40%)
Aug 07, 2024
4.350
4.450
4.180
4.290
56,980
-0.07(-1.61%)
Aug 06, 2024
4.250
4.420
4.140
4.360
27,202
+0.15(+3.56%)
Aug 05, 2024
4.200
4.280
4.000
4.210
34,499
-0.31(-6.86%)
Aug 02, 2024
4.740
4.740
4.480
4.520
31,258
-0.32(-6.61%)
Aug 01, 2024
4.940
4.960
4.700
4.840
16,368
-0.09(-1.83%)
Jul 31, 2024
5.000
5.080
4.895
4.930
19,173
-0.06(-1.20%)
Jul 30, 2024
4.930
5.090
4.930
4.990
8,009
+0.08(+1.63%)
Jul 29, 2024
5.180
5.180
4.910
4.910
13,567
-0.16(-3.16%)
Jul 26, 2024
5.010
5.100
4.934
5.070
12,981
+0.10(+2.01%)
Jul 25, 2024
4.950
5.190
4.945
4.970
14,535
+0.06(+1.22%)
Jul 24, 2024
5.000
5.000
4.880
4.910
10,673
-0.07(-1.41%)
Jul 23, 2024
4.940
5.020
4.940
4.980
27,051
+0.03(+0.61%)
Jul 22, 2024
4.870
4.950
4.766
4.950
17,041
+0.09(+1.85%)
Jul 19, 2024
4.710
4.913
4.710
4.860
23,401
+0.15(+3.18%)
Jul 18, 2024
4.940
4.940
4.710
4.710
19,947
-0.23(-4.66%)
Jul 17, 2024
4.920
4.940
4.760
4.940
27,226
+0.14(+2.92%)
Jul 16, 2024
4.740
4.940
4.710
4.800
22,864
+0.13(+2.78%)
Jul 15, 2024
4.610
4.826
4.598
4.670
24,821
+0.05(+1.08%)
Jul 12, 2024
4.620
4.730
4.580
4.620
21,692
+0.04(+0.87%)
Jul 11, 2024
4.680
4.680
4.400
4.580
26,251
-0.04(-0.87%)
Jul 10, 2024
4.580
4.660
4.510
4.620
34,999
+0.11(+2.44%)
Jul 09, 2024
4.650
4.650
4.510
4.510
16,426
-0.15(-3.22%)
Jul 08, 2024
4.700
4.700
4.580
4.660
12,634
-0.02(-0.43%)
Jul 05, 2024
4.480
4.740
4.470
4.680
13,745
+0.16(+3.54%)
Jul 03, 2024
4.670
4.730
4.475
4.520
18,501
-0.15(-3.21%)
Jul 02, 2024
4.600
4.770
4.600
4.670
12,896
+0.14(+3.09%)
Jul 01, 2024
4.440
4.610
4.440
4.530
13,176
+0.12(+2.72%)
Jun 28, 2024
4.220
4.440
4.190
4.410
38,729
+0.12(+2.80%)
Jun 27, 2024
4.500
4.610
4.117
4.290
91,555
-0.22(-4.88%)
Jun 26, 2024
4.600
4.623
4.500
4.510
18,569
-0.11(-2.38%)
Jun 25, 2024
4.620
4.730
4.570
4.620
13,872
+0.06(+1.32%)
Jun 24, 2024
4.820
4.944
4.560
4.560
47,547
-0.25(-5.20%)
Jun 21, 2024
5.000
5.000
4.750
4.810
33,649
-0.16(-3.22%)
Jun 20, 2024
4.840
5.020
4.750
4.970
52,807
+0.21(+4.41%)
Jun 18, 2024
4.730
4.890
4.700
4.760
16,435
+0.07(+1.49%)
Jun 17, 2024
4.620
4.720
4.604
4.690
17,938
+0.04(+0.86%)
Jun 14, 2024
4.580
4.650
4.520
4.650
10,317
+0.03(+0.65%)
Jun 13, 2024
4.660
4.660
4.560
4.620
5,900
-0.02(-0.43%)
Jun 12, 2024
4.770
4.780
4.600
4.640
35,487
-0.03(-0.64%)
Jun 11, 2024
4.500
4.750
4.472
4.670
55,435
+0.13(+2.86%)
Jun 10, 2024
4.550
4.570
4.444
4.540
45,320
-0.01(-0.22%)
Jun 07, 2024
4.440
4.590
4.440
4.550
10,724
+0.00(+0.00%)
Jun 06, 2024
4.560
4.570
4.250
4.550
20,483
-0.02(-0.44%)
Jun 05, 2024
4.450
4.610
4.450
4.570
5,694
+0.16(+3.63%)
Jun 04, 2024
4.420
4.599
4.390
4.410
16,221
-0.07(-1.56%)
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
.