Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TROOPS, Inc. - Ordinary Shares (NQ: TROO )

1.623 -0.028 (-1.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.340 1.370 1.310 1.370 27,716 -0.02(-1.44%)
Mar 27, 2024 1.350 1.400 1.290 1.390 27,139 +0.01(+0.72%)
Mar 26, 2024 1.370 1.460 1.330 1.380 59,882 +0.04(+2.99%)
Mar 25, 2024 1.350 1.410 1.340 1.340 50,685 -0.10(-6.94%)
Mar 22, 2024 1.520 1.550 1.360 1.440 154,835 -0.21(-12.73%)
Mar 21, 2024 1.730 1.745 1.500 1.650 2,042,004 +0.02(+1.23%)
Mar 20, 2024 1.730 1.730 1.606 1.630 23,481 -0.09(-5.23%)
Mar 19, 2024 1.660 1.850 1.660 1.720 1,195 +0.02(+1.18%)
Mar 18, 2024 1.710 1.710 1.630 1.700 2,620 +0.01(+0.59%)
Mar 15, 2024 1.600 1.690 1.560 1.690 7,559 +0.09(+5.56%)
Mar 14, 2024 1.700 1.775 1.560 1.601 79,893 -0.08(-4.70%)
Mar 13, 2024 1.700 1.700 1.680 1.680 5,817 -0.12(-6.67%)
Mar 12, 2024 1.800 1.800 1.800 1.800 455 +0.00(+0.00%)
Mar 11, 2024 1.730 1.845 1.730 1.800 22,910 +0.06(+3.45%)
Mar 08, 2024 1.720 1.740 1.720 1.740 1,450 +0.04(+2.35%)
Mar 07, 2024 1.710 1.716 1.540 1.700 5,839 -0.05(-2.86%)
Mar 06, 2024 1.760 1.908 1.738 1.750 139,440 -0.06(-3.31%)
Mar 05, 2024 1.770 1.830 1.770 1.810 27,829 -0.03(-1.63%)
Mar 04, 2024 1.820 1.900 1.750 1.840 126,065 +0.01(+0.55%)
Mar 01, 2024 1.840 1.840 1.750 1.830 14,389 +0.06(+3.39%)
Feb 29, 2024 1.830 1.860 1.750 1.770 134,321 -0.08(-4.32%)
Feb 28, 2024 1.750 1.850 1.700 1.850 2,834 +0.00(+0.00%)
Feb 27, 2024 1.840 1.850 1.825 1.850 3,365 -0.08(-4.15%)
Feb 26, 2024 1.890 1.950 1.780 1.930 3,969 +0.13(+7.22%)
Feb 23, 2024 1.850 1.890 1.800 1.800 7,766 -0.01(-0.55%)
Feb 22, 2024 1.890 1.900 1.810 1.810 2,592 -0.15(-7.43%)
Feb 21, 2024 1.810 1.955 1.810 1.955 979 +0.09(+4.65%)
Feb 20, 2024 1.900 1.990 1.800 1.869 4,990 -0.02(-1.14%)
Feb 16, 2024 1.770 1.990 1.770 1.890 3,277 +0.09(+5.00%)
Feb 15, 2024 1.860 1.890 1.800 1.800 4,342 -0.13(-6.74%)
Feb 14, 2024 1.760 1.930 1.700 1.930 12,906 +0.13(+7.22%)
Feb 13, 2024 1.700 1.920 1.700 1.800 14,101 -0.03(-1.64%)
Feb 12, 2024 1.800 1.880 1.800 1.830 10,629 -0.04(-2.14%)
Feb 09, 2024 1.890 1.890 1.840 1.870 1,821 +0.02(+1.08%)
Feb 08, 2024 1.870 1.870 1.800 1.850 4,575 -0.01(-0.80%)
Feb 07, 2024 1.890 1.890 1.800 1.865 14,802 -0.03(-1.58%)
Feb 06, 2024 1.850 1.970 1.850 1.895 185,897 +0.03(+1.88%)
Feb 05, 2024 1.890 1.890 1.820 1.860 2,453 -0.04(-2.11%)
Feb 02, 2024 1.940 1.960 1.850 1.900 17,047 -0.09(-4.52%)
Feb 01, 2024 1.860 2.070 1.700 1.990 287,572 +0.09(+4.74%)
Jan 31, 2024 2.070 2.080 1.645 1.900 67,960 -0.14(-6.87%)
Jan 30, 2024 2.260 2.260 2.040 2.040 2,605 -0.18(-8.10%)
Jan 29, 2024 2.330 2.400 2.220 2.220 135,436 -0.13(-5.53%)
Jan 26, 2024 2.330 2.370 2.250 2.350 96,781 -0.03(-1.26%)
Jan 25, 2024 2.340 2.380 2.340 2.380 4,406 +0.06(+2.59%)
Jan 24, 2024 2.309 2.373 2.300 2.320 2,805 -0.08(-3.33%)
Jan 23, 2024 2.390 2.540 2.357 2.400 65,098 -0.08(-3.23%)
Jan 22, 2024 2.290 2.500 2.250 2.480 115,467 +0.10(+4.20%)
Jan 19, 2024 2.220 2.778 2.220 2.380 38,057 +0.05(+2.15%)
Jan 18, 2024 2.481 2.481 2.000 2.330 6,843 -0.03(-1.28%)
Jan 17, 2024 2.410 2.510 2.360 2.360 6,262 -0.08(-3.28%)
Jan 16, 2024 2.580 2.676 2.400 2.440 9,831 -0.17(-6.51%)
Jan 12, 2024 2.744 2.744 2.500 2.610 12,589 -0.15(-5.43%)
Jan 11, 2024 2.720 2.760 2.500 2.760 2,532 -0.02(-0.72%)
Jan 10, 2024 2.842 2.842 2.526 2.780 2,043 +0.20(+7.75%)
Jan 09, 2024 2.610 2.650 2.500 2.580 5,401 -0.12(-4.44%)
Jan 08, 2024 2.610 2.709 2.600 2.700 7,249 +0.01(+0.37%)
Jan 05, 2024 2.730 2.768 2.690 2.690 815 -0.11(-3.93%)
Jan 04, 2024 2.802 2.885 2.727 2.800 188,411 -0.09(-3.12%)
Jan 03, 2024 2.800 2.890 2.800 2.890 1,088 -0.00(-0.17%)
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.