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

Troika Media Group Inc (NQ: TRKA )

0.1330 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 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 (%)
Mar 31, 2023 6.110 6.375 5.625 6.065 2,194,131 -0.63(-9.48%)
Mar 30, 2023 6.798 7.872 6.037 6.700 5,023,666 -0.77(-10.37%)
Mar 29, 2023 5.050 8.250 4.777 7.475 8,136,311 +2.47(+49.50%)
Mar 28, 2023 5.325 5.530 4.930 5.000 1,199,959 -0.54(-9.71%)
Mar 27, 2023 5.320 5.753 5.000 5.537 1,639,325 +0.13(+2.45%)
Mar 24, 2023 5.650 5.925 4.875 5.405 5,507,666 +0.94(+21.12%)
Mar 23, 2023 4.322 4.875 4.175 4.463 2,202,111 +0.12(+2.82%)
Mar 22, 2023 5.000 5.125 4.275 4.340 2,451,994 -0.88(-16.94%)
Mar 21, 2023 5.000 5.367 4.950 5.225 1,885,212 -0.15(-2.79%)
Mar 20, 2023 5.723 5.832 5.050 5.375 1,780,535 -0.33(-5.87%)
Mar 17, 2023 6.713 7.173 5.570 5.710 4,068,896 -0.29(-4.79%)
Mar 16, 2023 5.072 6.625 4.867 5.997 6,339,734 +0.86(+16.68%)
Mar 15, 2023 5.250 5.600 4.875 5.140 2,753,602 -0.75(-12.70%)
Mar 14, 2023 5.775 6.875 5.300 5.888 4,918,334 -0.36(-5.80%)
Mar 13, 2023 6.112 6.607 5.300 6.250 4,663,254 -0.43(-6.51%)
Mar 10, 2023 8.250 8.395 6.088 6.685 7,052,166 -2.20(-24.78%)
Mar 09, 2023 10.31 10.62 8.000 8.887 8,843,820 +0.32(+3.77%)
Mar 08, 2023 8.688 12.47 7.900 8.565 16,969,402 -5.44(-38.82%)
Mar 07, 2023 23.06 24.75 10.80 14.00 26,478,388 -5.14(-26.85%)
Mar 06, 2023 15.12 20.00 13.96 19.14 14,047,497 +6.26(+48.64%)
Mar 03, 2023 12.51 14.18 12.50 12.88 5,002,793 -0.59(-4.35%)
Mar 02, 2023 11.93 14.75 11.53 13.46 10,481,033 +2.02(+17.66%)
Mar 01, 2023 9.867 12.00 9.250 11.44 5,715,979 +1.63(+16.59%)
Feb 28, 2023 11.33 11.50 9.000 9.812 6,526,208 -0.26(-2.61%)
Feb 27, 2023 9.443 11.00 8.750 10.07 9,215,967 +2.45(+32.13%)
Feb 24, 2023 6.600 7.875 6.370 7.625 4,590,285 +1.13(+17.40%)
Feb 23, 2023 6.245 6.625 5.888 6.495 1,614,793 +0.18(+2.89%)
Feb 22, 2023 6.460 6.700 6.000 6.312 2,158,890 -0.74(-10.46%)
Feb 21, 2023 7.725 8.375 6.343 7.050 8,389,788 +1.55(+28.12%)
Feb 17, 2023 5.650 5.872 5.375 5.503 1,251,498 -0.23(-4.01%)
Feb 16, 2023 6.020 6.475 5.508 5.732 1,314,763 -0.25(-4.10%)
Feb 15, 2023 5.500 6.225 5.125 5.978 1,411,411 +0.72(+13.80%)
Feb 14, 2023 5.838 6.242 5.230 5.253 915,462 -0.30(-5.49%)
Feb 13, 2023 5.000 6.250 4.772 5.558 1,286,981 +0.86(+18.24%)
Feb 10, 2023 4.835 4.947 4.375 4.700 622,053 -0.29(-5.72%)
Feb 09, 2023 5.350 5.747 4.805 4.985 570,409 -0.34(-6.34%)
Feb 08, 2023 5.750 5.800 5.188 5.322 646,797 -0.67(-11.25%)
Feb 07, 2023 5.662 6.125 5.562 5.997 576,796 -0.25(-4.04%)
Feb 06, 2023 6.890 7.600 5.850 6.250 2,929,744 -0.25(-3.81%)
Feb 03, 2023 5.195 6.525 5.065 6.497 1,273,239 +1.39(+27.28%)
Feb 02, 2023 5.027 5.375 4.888 5.105 372,113 -0.01(-0.15%)
Feb 01, 2023 5.000 5.473 4.790 5.112 556,777 -0.21(-3.86%)
Jan 31, 2023 4.750 5.450 4.500 5.317 1,196,277 +0.57(+11.95%)
Jan 30, 2023 4.100 5.250 4.000 4.750 1,236,609 +0.83(+21.02%)
Jan 27, 2023 3.945 4.075 3.638 3.925 428,888 +0.01(+0.26%)
Jan 26, 2023 4.710 4.772 3.075 3.915 1,148,207 -0.81(-17.14%)
Jan 25, 2023 4.747 4.923 4.375 4.725 542,316 -0.15(-2.98%)
Jan 24, 2023 4.955 5.250 4.550 4.870 1,571,134 +0.25(+5.30%)
Jan 23, 2023 4.150 4.747 3.875 4.625 931,675 +0.60(+14.84%)
Jan 20, 2023 3.700 4.610 3.700 4.027 1,310,452 +0.31(+8.41%)
Jan 19, 2023 3.555 3.750 3.275 3.715 354,339 +0.16(+4.43%)
Jan 18, 2023 3.820 3.895 3.478 3.558 528,447 -0.19(-5.13%)
Jan 17, 2023 3.277 4.343 3.277 3.750 1,335,668 +0.44(+13.21%)
Jan 13, 2023 3.275 3.368 3.155 3.312 273,376 -0.03(-0.90%)
Jan 12, 2023 3.408 3.450 3.165 3.342 400,289 -0.16(-4.50%)
Jan 11, 2023 3.040 3.550 2.975 3.500 883,879 +0.50(+16.67%)
Jan 10, 2023 2.893 3.025 2.770 3.000 232,027 +0.11(+3.72%)
Jan 09, 2023 2.848 3.172 2.625 2.893 400,155 +0.10(+3.49%)
Jan 06, 2023 2.808 2.848 2.632 2.795 347,127 -0.04(-1.58%)
Jan 05, 2023 2.925 3.125 2.800 2.840 414,206 -0.10(-3.32%)
Jan 04, 2023 2.873 2.998 2.757 2.938 380,317 +0.15(+5.38%)
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.