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 (%)
Dec 30, 2022 2.920 3.050 2.750 2.900 761,796 -0.29(-8.95%)
Dec 29, 2022 3.268 3.487 3.007 3.185 758,197 -0.31(-8.93%)
Dec 28, 2022 3.812 3.902 3.115 3.498 1,083,309 -0.13(-3.52%)
Dec 27, 2022 3.250 4.225 3.050 3.625 1,815,977 +0.29(+8.86%)
Dec 23, 2022 3.475 3.500 3.000 3.330 644,965 -0.18(-5.13%)
Dec 22, 2022 3.250 3.750 3.000 3.510 1,259,076 +0.33(+10.55%)
Dec 21, 2022 2.750 3.250 2.652 3.175 771,670 +0.42(+15.45%)
Dec 20, 2022 2.938 3.197 2.650 2.750 946,286 +0.13(+4.86%)
Dec 19, 2022 3.053 3.125 2.500 2.623 1,017,756 +0.12(+4.90%)
Dec 16, 2022 2.647 2.890 2.375 2.500 606,551 -0.15(-5.66%)
Dec 15, 2022 2.877 3.555 2.580 2.650 1,858,363 +0.07(+2.91%)
Dec 14, 2022 2.900 2.975 2.550 2.575 245,848 -0.40(-13.45%)
Dec 13, 2022 3.250 3.225 2.850 2.975 85,176 -0.05(-1.82%)
Dec 12, 2022 3.010 3.260 2.752 3.030 249,749 +0.18(+6.32%)
Dec 09, 2022 3.125 3.125 2.775 2.850 120,524 -0.21(-6.94%)
Dec 08, 2022 2.973 3.185 2.828 3.062 109,559 +0.16(+5.51%)
Dec 07, 2022 3.250 3.250 2.775 2.902 143,676 -0.35(-10.69%)
Dec 06, 2022 3.495 3.495 3.125 3.250 153,072 -0.27(-7.80%)
Dec 05, 2022 3.700 3.700 3.350 3.525 204,192 +0.00(+0.00%)
Dec 02, 2022 3.500 3.812 3.350 3.525 382,590 +0.09(+2.55%)
Dec 01, 2022 3.212 3.625 3.190 3.438 341,301 +0.26(+8.10%)
Nov 30, 2022 4.000 4.050 3.000 3.180 505,488 -0.74(-18.98%)
Nov 29, 2022 4.160 4.250 3.777 3.925 411,761 -0.10(-2.48%)
Nov 28, 2022 4.950 4.950 3.848 4.025 248,749 -1.80(-30.90%)
Nov 25, 2022 5.875 5.902 5.508 5.825 11,558 +0.07(+1.22%)
Nov 23, 2022 5.893 6.250 5.500 5.755 41,113 -0.32(-5.27%)
Nov 22, 2022 6.250 6.250 5.750 6.075 17,253 +0.16(+2.75%)
Nov 21, 2022 6.000 6.197 5.750 5.912 37,904 -0.14(-2.27%)
Nov 18, 2022 6.742 6.742 6.000 6.050 50,055 -0.58(-8.82%)
Nov 17, 2022 6.492 7.125 6.125 6.635 103,938 +0.01(+0.15%)
Nov 16, 2022 7.500 7.500 6.500 6.625 100,550 -0.88(-11.67%)
Nov 15, 2022 7.690 8.250 6.970 7.500 843,458 +0.50(+7.14%)
Nov 14, 2022 6.500 7.473 6.350 7.000 8,242 +0.38(+5.78%)
Nov 11, 2022 5.975 7.455 5.975 6.617 10,069 +0.72(+12.30%)
Nov 10, 2022 5.777 6.247 5.777 5.893 988 +0.14(+2.48%)
Nov 09, 2022 6.242 6.497 5.593 5.750 2,584 -0.40(-6.50%)
Nov 08, 2022 6.375 6.497 6.150 6.150 2,747 -0.36(-5.49%)
Nov 07, 2022 6.100 6.750 6.100 6.508 975 +0.21(+3.42%)
Nov 04, 2022 6.475 6.798 6.037 6.293 954 -0.10(-1.60%)
Nov 03, 2022 7.000 6.995 6.250 6.395 5,966 -0.61(-8.64%)
Nov 02, 2022 7.162 7.612 6.525 7.000 4,021 -0.29(-3.98%)
Nov 01, 2022 7.250 7.327 7.162 7.290 387 -0.05(-0.75%)
Oct 31, 2022 7.747 7.747 7.250 7.345 537 -0.15(-2.00%)
Oct 28, 2022 7.450 7.747 7.178 7.495 2,663 +0.06(+0.81%)
Oct 27, 2022 7.250 7.975 7.000 7.435 2,124 -0.19(-2.52%)
Oct 26, 2022 7.250 7.973 7.250 7.628 3,498 +0.37(+5.13%)
Oct 25, 2022 7.000 7.750 7.000 7.255 11,150 +0.19(+2.65%)
Oct 24, 2022 7.000 7.200 6.875 7.067 3,791 +0.13(+1.87%)
Oct 21, 2022 6.777 7.188 6.777 6.938 1,830 -0.17(-2.36%)
Oct 20, 2022 7.418 7.418 7.000 7.105 1,124 -0.04(-0.63%)
Oct 19, 2022 7.168 7.195 6.822 7.150 2,085 +0.19(+2.77%)
Oct 18, 2022 7.000 7.235 6.765 6.957 6,714 -0.25(-3.50%)
Oct 17, 2022 7.025 7.475 6.625 7.210 5,411 +0.12(+1.76%)
Oct 14, 2022 7.473 7.473 6.655 7.085 4,721 -0.14(-1.90%)
Oct 13, 2022 6.730 7.500 6.730 7.223 6,601 +0.15(+2.05%)
Oct 12, 2022 7.400 7.500 6.875 7.077 3,060 -0.29(-3.87%)
Oct 11, 2022 7.500 7.625 7.343 7.362 3,795 +0.04(+0.58%)
Oct 10, 2022 7.500 7.875 6.250 7.320 19,948 -0.17(-2.27%)
Oct 07, 2022 7.753 8.025 7.000 7.490 5,523 -0.18(-2.31%)
Oct 06, 2022 7.500 8.000 7.253 7.668 17,446 +0.26(+3.54%)
Oct 05, 2022 8.000 8.000 6.503 7.405 26,728 -1.37(-15.64%)
Oct 04, 2022 8.807 9.095 8.500 8.777 20,393 +0.28(+3.26%)
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.