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 (%)
Apr 28, 2023 2.230 2.315 2.205 2.300 2,992,579 +0.12(+5.50%)
Apr 27, 2023 2.200 2.210 1.900 2.180 2,691,859 +0.02(+0.93%)
Apr 26, 2023 1.920 2.210 1.910 2.160 4,070,684 +0.29(+15.51%)
Apr 25, 2023 1.990 1.993 1.830 1.870 1,520,660 -0.11(-5.56%)
Apr 24, 2023 1.760 2.010 1.740 1.980 2,907,943 +0.24(+13.79%)
Apr 21, 2023 1.810 1.840 1.630 1.740 1,761,132 -0.03(-1.69%)
Apr 20, 2023 1.940 2.000 1.760 1.770 1,561,970 -0.18(-9.23%)
Apr 19, 2023 2.000 2.000 1.800 1.950 2,192,731 +0.04(+2.09%)
Apr 18, 2023 1.930 2.150 1.580 1.910 6,207,460 +0.03(+1.60%)
Apr 17, 2023 1.690 1.910 1.675 1.880 4,962,641 +0.28(+17.50%)
Apr 14, 2023 1.420 1.650 1.410 1.600 3,470,943 +0.18(+12.68%)
Apr 13, 2023 1.210 1.450 1.210 1.420 2,505,135 +0.23(+19.33%)
Apr 12, 2023 1.420 1.430 1.150 1.190 2,155,209 -0.19(-13.77%)
Apr 11, 2023 1.290 1.420 1.270 1.380 1,993,913 +0.08(+6.15%)
Apr 10, 2023 1.200 1.300 1.162 1.300 1,235,110 +0.09(+7.44%)
Apr 06, 2023 1.130 1.250 1.112 1.210 1,685,879 +0.08(+7.08%)
Apr 05, 2023 1.090 1.130 1.020 1.130 621,370 +0.03(+3.20%)
Apr 04, 2023 1.060 1.100 1.060 1.095 446,675 +0.02(+2.34%)
Apr 03, 2023 1.050 1.090 1.030 1.070 269,273 +0.02(+1.90%)
Mar 31, 2023 1.130 1.130 0.9401 1.050 1,210,050 -0.08(-7.08%)
Mar 30, 2023 1.090 1.140 1.070 1.130 864,108 +0.09(+8.65%)
Mar 29, 2023 0.9300 1.080 0.9300 1.040 714,154 +0.14(+15.57%)
Mar 28, 2023 0.8100 0.9200 0.8050 0.8999 374,444 +0.09(+11.10%)
Mar 27, 2023 0.7950 0.8236 0.7950 0.8100 220,020 +0.02(+2.54%)
Mar 24, 2023 0.8042 0.8349 0.7855 0.7899 229,945 -0.04(-5.05%)
Mar 23, 2023 0.8400 0.8499 0.8150 0.8319 148,515 -0.00(-0.37%)
Mar 22, 2023 0.8550 0.8614 0.8302 0.8350 131,435 -0.03(-3.47%)
Mar 21, 2023 0.8300 0.8761 0.8300 0.8650 107,053 +0.02(+2.52%)
Mar 20, 2023 0.8400 0.9000 0.8122 0.8437 269,191 -0.02(-1.90%)
Mar 17, 2023 0.8500 0.9100 0.8410 0.8600 664,028 -0.01(-1.56%)
Mar 16, 2023 0.9000 0.9100 0.8500 0.8736 260,079 +0.02(+2.78%)
Mar 15, 2023 0.8600 0.8997 0.8443 0.8500 194,071 +0.01(+0.77%)
Mar 14, 2023 0.8837 0.9300 0.8435 0.8435 233,185 -0.05(-5.41%)
Mar 13, 2023 0.8958 0.9500 0.8816 0.8917 223,227 -0.00(-0.37%)
Mar 10, 2023 0.9000 0.9400 0.8856 0.8950 347,013 -0.01(-0.75%)
Mar 09, 2023 0.9450 0.9800 0.9018 0.9018 235,072 -0.05(-5.06%)
Mar 08, 2023 0.9300 0.9900 0.9252 0.9499 182,913 +0.02(+2.69%)
Mar 07, 2023 0.9799 0.9799 0.9250 0.9250 173,433 -0.05(-5.04%)
Mar 06, 2023 0.9000 0.9814 0.8903 0.9741 253,261 +0.08(+8.83%)
Mar 03, 2023 0.9228 0.9407 0.8809 0.8951 142,610 -0.02(-1.85%)
Mar 02, 2023 0.9171 0.9424 0.9000 0.9120 119,490 -0.01(-0.56%)
Mar 01, 2023 0.9100 1.000 0.9100 0.9171 172,542 +0.01(+1.00%)
Feb 28, 2023 0.9200 0.9268 0.8800 0.9080 79,095 +0.01(+1.44%)
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.