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

Tingo Group, Inc. - Common Stock (NQ: TIO )

0.6900 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 13, 2023 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 (%)
Jul 31, 2023 1.330 1.438 1.300 1.410 3,931,693 +0.08(+6.02%)
Jul 28, 2023 1.270 1.370 1.250 1.330 1,581,791 +0.07(+5.56%)
Jul 27, 2023 1.310 1.320 1.250 1.260 1,553,901 -0.03(-2.33%)
Jul 26, 2023 1.290 1.310 1.240 1.290 2,096,303 +0.00(+0.00%)
Jul 25, 2023 1.390 1.405 1.280 1.290 4,059,300 -0.10(-7.19%)
Jul 24, 2023 1.390 1.430 1.330 1.390 2,187,946 +0.01(+0.72%)
Jul 21, 2023 1.380 1.430 1.340 1.380 1,868,407 +0.00(+0.00%)
Jul 20, 2023 1.450 1.450 1.370 1.380 2,828,858 -0.05(-3.50%)
Jul 19, 2023 1.510 1.560 1.390 1.430 3,864,619 -0.06(-4.03%)
Jul 18, 2023 1.680 1.700 1.400 1.490 8,052,425 -0.18(-10.78%)
Jul 17, 2023 1.400 1.730 1.360 1.670 7,119,056 +0.28(+20.14%)
Jul 14, 2023 1.460 1.520 1.330 1.390 4,426,339 -0.03(-1.77%)
Jul 13, 2023 1.400 1.600 1.380 1.415 8,711,676 +0.03(+1.80%)
Jul 12, 2023 1.330 1.420 1.330 1.390 3,919,900 +0.05(+4.12%)
Jul 11, 2023 1.270 1.340 1.270 1.335 3,025,388 +0.08(+6.80%)
Jul 10, 2023 1.290 1.330 1.230 1.250 2,305,563 -0.05(-4.21%)
Jul 07, 2023 1.300 1.390 1.290 1.305 3,257,539 -0.05(-3.33%)
Jul 06, 2023 1.280 1.350 1.240 1.350 3,126,112 +0.09(+7.14%)
Jul 05, 2023 1.180 1.340 1.160 1.260 6,154,802 +0.07(+5.88%)
Jul 03, 2023 1.220 1.230 1.160 1.190 2,472,468 -0.02(-1.65%)
Jun 30, 2023 1.240 1.240 1.170 1.210 2,363,884 +0.00(+0.00%)
Jun 29, 2023 1.300 1.340 1.170 1.210 3,693,432 -0.10(-7.98%)
Jun 28, 2023 1.240 1.370 1.240 1.315 3,912,307 +0.06(+5.20%)
Jun 27, 2023 1.270 1.320 1.200 1.250 3,904,749 +0.00(+0.00%)
Jun 26, 2023 1.180 1.300 1.140 1.250 5,629,807 +0.06(+5.04%)
Jun 23, 2023 1.210 1.235 1.130 1.190 22,618,708 -0.02(-1.65%)
Jun 22, 2023 1.320 1.320 1.200 1.210 4,339,062 -0.09(-6.92%)
Jun 21, 2023 1.400 1.490 1.280 1.300 6,962,126 -0.06(-4.41%)
Jun 20, 2023 1.220 1.480 1.210 1.360 10,007,701 +0.08(+6.25%)
Jun 16, 2023 1.230 1.430 1.190 1.280 13,517,769 +0.07(+5.79%)
Jun 15, 2023 1.120 1.280 1.110 1.210 9,741,053 +0.11(+10.00%)
Jun 14, 2023 1.270 1.270 1.080 1.100 11,726,242 -0.20(-15.38%)
Jun 13, 2023 0.9400 1.330 0.9371 1.300 23,790,160 +0.34(+34.85%)
Jun 12, 2023 1.080 1.100 0.8600 0.9640 29,238,806 -0.22(-18.31%)
Jun 09, 2023 1.330 1.340 1.130 1.180 13,739,288 -0.16(-11.94%)
Jun 08, 2023 1.400 1.450 1.270 1.340 12,189,363 -0.11(-7.59%)
Jun 07, 2023 1.060 1.690 1.020 1.450 34,549,200 +0.13(+9.85%)
Jun 06, 2023 1.350 1.555 1.000 1.320 59,354,352 -1.23(-48.24%)
Jun 05, 2023 2.950 3.040 2.540 2.550 8,328,654 -0.38(-12.97%)
Jun 02, 2023 3.260 3.260 2.850 2.930 6,512,368 -0.22(-6.98%)
Jun 01, 2023 2.750 3.210 2.630 3.150 10,792,905 +0.31(+10.92%)
May 31, 2023 3.380 3.390 2.730 2.840 14,819,385 -0.58(-16.96%)
May 30, 2023 4.100 4.239 3.370 3.420 16,799,956 +0.02(+0.59%)
May 26, 2023 3.590 4.070 3.180 3.400 14,592,399 -0.40(-10.53%)
May 25, 2023 4.540 4.540 3.600 3.800 12,346,348 -0.83(-17.93%)
May 24, 2023 4.580 4.750 3.970 4.630 9,364,357 -0.15(-3.14%)
May 23, 2023 5.150 5.200 4.500 4.780 10,702,378 -0.45(-8.60%)
May 22, 2023 5.350 5.690 5.095 5.230 8,154,166 -0.09(-1.69%)
May 19, 2023 4.300 5.450 4.140 5.320 13,451,874 +0.68(+14.66%)
May 18, 2023 5.380 5.400 3.770 4.640 25,087,032 -0.46(-9.02%)
May 17, 2023 4.140 5.140 4.000 5.100 27,752,974 +1.26(+32.81%)
May 16, 2023 3.380 3.950 3.340 3.840 10,512,730 +0.45(+13.27%)
May 15, 2023 3.250 3.430 3.020 3.390 10,110,063 +0.49(+16.90%)
May 12, 2023 3.000 3.280 2.820 2.900 7,557,094 +0.00(+0.00%)
May 11, 2023 2.750 2.920 2.670 2.900 2,497,263 +0.15(+5.45%)
May 10, 2023 2.750 2.810 2.625 2.750 1,747,432 +0.04(+1.48%)
May 09, 2023 2.800 2.800 2.600 2.710 2,239,674 -0.07(-2.52%)
May 08, 2023 2.730 2.800 2.561 2.780 3,251,310 +0.04(+1.46%)
May 05, 2023 2.600 2.850 2.570 2.740 3,120,994 +0.17(+6.61%)
May 04, 2023 2.580 2.630 2.500 2.570 1,735,631 -0.02(-0.77%)
May 03, 2023 2.600 2.620 2.410 2.590 2,045,720 +0.00(+0.00%)
May 02, 2023 2.590 2.700 2.330 2.590 3,835,776 -0.04(-1.52%)
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.