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 (%)
Nov 13, 2023 0.6900 0 -0.02(-2.20%)
Nov 10, 2023 0.7300 0.7380 0.6763 0.7055 1,990,621 +0.01(+1.48%)
Nov 09, 2023 0.6578 0.7380 0.6399 0.6952 4,094,037 +0.05(+8.46%)
Nov 08, 2023 0.6737 0.6782 0.6315 0.6410 2,173,312 -0.03(-4.87%)
Nov 07, 2023 0.6524 0.6850 0.6404 0.6738 2,687,393 +0.01(+2.09%)
Nov 06, 2023 0.7016 0.7150 0.6500 0.6600 2,642,107 -0.04(-5.38%)
Nov 03, 2023 0.7035 0.7554 0.6850 0.6975 2,798,956 +0.00(+0.04%)
Nov 02, 2023 0.7200 0.7281 0.6801 0.6972 3,100,516 -0.02(-3.15%)
Nov 01, 2023 0.7780 0.7860 0.7104 0.7199 2,724,281 -0.06(-7.87%)
Oct 31, 2023 0.7800 0.8327 0.7601 0.7814 1,924,680 +0.01(+0.89%)
Oct 30, 2023 0.7580 0.7985 0.7450 0.7745 1,607,922 +0.02(+2.61%)
Oct 27, 2023 0.7900 0.7996 0.7501 0.7548 1,419,933 -0.04(-4.93%)
Oct 26, 2023 0.8230 0.8300 0.7700 0.7939 1,370,994 -0.02(-2.76%)
Oct 25, 2023 0.8437 0.8599 0.8125 0.8164 813,829 -0.03(-3.56%)
Oct 24, 2023 0.7830 0.8498 0.7800 0.8465 1,903,433 +0.07(+9.07%)
Oct 23, 2023 0.7800 0.8043 0.7700 0.7761 1,180,520 +0.01(+1.37%)
Oct 20, 2023 0.7900 0.8200 0.7556 0.7656 1,755,482 -0.02(-1.96%)
Oct 19, 2023 0.8209 0.8391 0.7716 0.7809 2,101,340 -0.03(-3.32%)
Oct 18, 2023 0.8500 0.8790 0.8020 0.8077 1,976,447 -0.07(-8.49%)
Oct 17, 2023 0.9010 0.9379 0.8754 0.8826 1,872,900 -0.03(-3.75%)
Oct 16, 2023 0.8973 0.9200 0.8800 0.9170 1,671,257 +0.02(+1.80%)
Oct 13, 2023 0.8900 0.9065 0.8798 0.9008 745,602 -0.00(-0.35%)
Oct 12, 2023 0.8900 0.9698 0.8800 0.9040 2,032,119 +0.01(+1.29%)
Oct 11, 2023 0.8930 0.9178 0.8751 0.8925 1,059,174 +0.01(+1.41%)
Oct 10, 2023 0.8300 0.9199 0.8240 0.8801 2,772,562 +0.06(+6.70%)
Oct 09, 2023 0.8514 0.8514 0.7934 0.8248 1,995,766 -0.02(-1.97%)
Oct 06, 2023 0.9100 0.9900 0.8212 0.8414 7,734,515 -0.06(-7.04%)
Oct 05, 2023 0.9700 0.9798 0.9013 0.9051 2,723,772 -0.06(-6.69%)
Oct 04, 2023 0.9500 1.020 0.9500 0.9700 1,943,209 +0.02(+1.88%)
Oct 03, 2023 0.9900 0.9989 0.8900 0.9521 3,952,945 -0.04(-3.81%)
Oct 02, 2023 1.030 1.070 0.9815 0.9898 3,320,566 -0.04(-3.43%)
Sep 29, 2023 1.060 1.060 1.020 1.025 3,368,171 -0.04(-3.30%)
Sep 28, 2023 1.180 1.210 1.040 1.060 5,224,026 -0.12(-10.17%)
Sep 27, 2023 1.230 1.250 1.165 1.180 1,732,799 -0.05(-4.07%)
Sep 26, 2023 1.240 1.260 1.220 1.230 1,434,007 -0.01(-0.81%)
Sep 25, 2023 1.210 1.260 1.220 1.240 2,155,006 +0.02(+2.06%)
Sep 22, 2023 1.290 1.290 1.210 1.215 1,474,580 -0.06(-5.08%)
Sep 21, 2023 1.310 1.310 1.250 1.280 1,766,287 -0.02(-1.54%)
Sep 20, 2023 1.360 1.380 1.280 1.300 2,190,531 -0.05(-3.70%)
Sep 19, 2023 1.340 1.390 1.270 1.350 2,515,562 +0.00(+0.00%)
Sep 18, 2023 1.290 1.350 1.225 1.350 2,638,220 +0.09(+7.14%)
Sep 15, 2023 1.390 1.400 1.230 1.260 4,055,577 -0.11(-8.03%)
Sep 14, 2023 1.220 1.390 1.200 1.370 4,929,690 +0.11(+8.73%)
Sep 13, 2023 1.200 1.320 1.190 1.260 3,439,341 +0.04(+3.70%)
Sep 12, 2023 1.160 1.220 1.040 1.215 3,940,284 +0.05(+4.29%)
Sep 11, 2023 1.180 1.200 1.140 1.165 4,514,535 +0.01(+0.43%)
Sep 08, 2023 1.090 1.170 1.070 1.160 3,446,024 +0.07(+6.42%)
Sep 07, 2023 1.050 1.090 0.9805 1.090 4,592,987 -0.01(-0.91%)
Sep 06, 2023 1.200 1.280 1.050 1.100 6,728,281 -0.02(-1.79%)
Sep 05, 2023 1.050 1.150 1.040 1.120 5,942,703 -0.10(-8.20%)
Sep 01, 2023 1.090 1.290 1.000 1.220 24,457,446 -0.07(-5.43%)
Aug 31, 2023 1.710 1.835 1.150 1.290 70,110,824 -0.11(-7.86%)
Aug 30, 2023 1.180 1.420 1.030 1.400 62,148,260 +0.55(+64.76%)
Aug 29, 2023 0.8700 0.9000 0.8300 0.8497 2,796,560 -0.05(-5.10%)
Aug 28, 2023 0.9121 0.9645 0.8846 0.8954 2,060,403 -0.02(-1.83%)
Aug 25, 2023 0.9600 0.9697 0.9002 0.9121 2,185,534 -0.01(-1.54%)
Aug 24, 2023 1.030 1.050 0.9200 0.9264 4,313,079 -0.15(-14.22%)
Aug 23, 2023 0.8600 1.100 0.8600 1.080 10,152,694 +0.20(+23.03%)
Aug 22, 2023 0.7900 0.9161 0.7554 0.8778 13,006,577 -0.31(-25.92%)
Aug 21, 2023 1.210 1.260 1.070 1.185 8,594,362 -0.00(-0.42%)
Aug 18, 2023 1.170 1.250 1.160 1.190 3,981,713 +0.01(+0.85%)
Aug 17, 2023 1.190 1.230 1.135 1.180 2,661,504 +0.02(+1.72%)
Aug 16, 2023 1.170 1.180 1.110 1.160 2,826,385 +0.00(+0.00%)
Aug 15, 2023 1.190 1.250 1.160 1.160 2,573,855 -0.08(-6.45%)
Aug 14, 2023 1.230 1.260 1.160 1.240 2,327,109 +0.01(+0.81%)
Aug 11, 2023 1.160 1.250 1.100 1.230 4,946,377 +0.05(+4.68%)
Aug 10, 2023 1.330 1.330 1.140 1.175 7,041,837 -0.25(-17.83%)
Aug 09, 2023 1.650 1.680 1.410 1.430 5,282,988 -0.18(-11.18%)
Aug 08, 2023 1.500 1.640 1.450 1.610 3,319,397 +0.10(+6.62%)
Aug 07, 2023 1.450 1.530 1.360 1.510 3,547,364 +0.07(+4.86%)
Aug 04, 2023 1.450 1.515 1.400 1.440 2,736,133 +0.00(+0.00%)
Aug 03, 2023 1.460 1.510 1.430 1.440 1,956,043 -0.02(-1.37%)
Aug 02, 2023 1.480 1.505 1.412 1.460 2,060,628 +0.00(+0.00%)
Aug 01, 2023 1.430 1.505 1.371 1.460 3,493,435 +0.05(+3.55%)
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.