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 (%)
Oct 31, 2023 0.7200 1.140 0.7000 1.040 4,910,837 +0.34(+48.23%)
Oct 30, 2023 0.7100 0.7200 0.6710 0.7016 160,697 +0.01(+1.39%)
Oct 27, 2023 0.7250 0.7250 0.6700 0.6920 171,320 -0.00(-0.20%)
Oct 26, 2023 0.7300 0.7327 0.6769 0.6934 447,732 +0.02(+2.44%)
Oct 25, 2023 0.7800 0.7834 0.6200 0.6769 372,032 -0.09(-11.97%)
Oct 24, 2023 0.8000 0.8000 0.7300 0.7689 242,867 +0.01(+1.59%)
Oct 23, 2023 0.8682 0.8795 0.7500 0.7569 788,774 -0.34(-31.19%)
Oct 20, 2023 1.070 1.100 1.030 1.100 366,882 +0.02(+1.85%)
Oct 19, 2023 1.060 1.100 1.010 1.080 254,894 +0.07(+6.93%)
Oct 18, 2023 1.080 1.085 1.000 1.010 180,211 -0.07(-6.48%)
Oct 17, 2023 1.100 1.140 1.070 1.080 194,850 -0.06(-5.26%)
Oct 16, 2023 1.160 1.180 1.080 1.140 279,171 -0.01(-0.44%)
Oct 13, 2023 1.130 1.200 1.100 1.145 121,378 -0.00(-0.43%)
Oct 12, 2023 1.150 1.180 1.083 1.150 213,280 +0.02(+1.77%)
Oct 11, 2023 1.170 1.220 1.120 1.130 120,446 -0.07(-5.81%)
Oct 10, 2023 1.200 1.220 1.170 1.200 197,465 +0.01(+0.82%)
Oct 09, 2023 1.200 1.220 1.160 1.190 100,844 -0.03(-2.46%)
Oct 06, 2023 1.150 1.240 1.145 1.220 263,423 +0.07(+6.09%)
Oct 05, 2023 1.080 1.150 1.050 1.150 252,866 +0.07(+6.48%)
Oct 04, 2023 1.050 1.080 1.030 1.080 141,375 +0.02(+1.89%)
Oct 03, 2023 1.030 1.070 1.020 1.060 152,559 +0.01(+0.95%)
Oct 02, 2023 1.130 1.130 1.030 1.050 163,198 -0.05(-4.55%)
Sep 29, 2023 1.020 1.119 1.013 1.100 228,249 +0.05(+4.76%)
Sep 28, 2023 1.130 1.130 1.040 1.050 192,260 -0.02(-1.87%)
Sep 27, 2023 1.030 1.090 1.030 1.070 124,157 +0.03(+2.88%)
Sep 26, 2023 1.020 1.150 1.000 1.040 317,266 +0.02(+1.96%)
Sep 25, 2023 1.010 1.030 1.000 1.020 222,007 +0.02(+2.47%)
Sep 22, 2023 1.040 1.060 0.9700 0.9954 351,627 -0.05(-5.20%)
Sep 21, 2023 1.050 1.070 1.030 1.050 139,573 +0.00(+0.00%)
Sep 20, 2023 1.070 1.099 1.040 1.050 165,657 -0.02(-1.87%)
Sep 19, 2023 1.090 1.090 1.040 1.070 197,152 +0.01(+0.94%)
Sep 18, 2023 1.110 1.130 1.050 1.060 343,936 -0.07(-6.19%)
Sep 15, 2023 1.170 1.190 1.120 1.130 343,735 -0.04(-3.42%)
Sep 14, 2023 1.220 1.310 1.160 1.170 423,389 -0.05(-4.10%)
Sep 13, 2023 1.160 1.260 1.160 1.220 186,588 +0.05(+4.27%)
Sep 12, 2023 1.150 1.210 1.140 1.170 188,171 +0.00(+0.00%)
Sep 11, 2023 1.210 1.240 1.130 1.170 466,784 -0.02(-1.68%)
Sep 08, 2023 1.350 1.381 1.170 1.190 395,960 -0.10(-7.75%)
Sep 07, 2023 1.440 1.460 1.280 1.290 333,037 -0.20(-13.42%)
Sep 06, 2023 1.510 1.610 1.470 1.490 410,071 -0.01(-0.67%)
Sep 05, 2023 1.500 1.600 1.480 1.500 337,340 +0.02(+1.35%)
Sep 01, 2023 1.520 1.580 1.480 1.480 461,450 -0.05(-3.27%)
Aug 31, 2023 1.360 1.580 1.360 1.530 785,452 +0.14(+10.07%)
Aug 30, 2023 1.300 1.485 1.280 1.390 583,394 +0.09(+6.92%)
Aug 29, 2023 1.300 1.340 1.250 1.300 336,373 +0.00(+0.00%)
Aug 28, 2023 1.200 1.310 1.150 1.300 505,304 +0.05(+4.00%)
Aug 25, 2023 1.300 1.300 1.220 1.250 462,495 -0.04(-3.10%)
Aug 24, 2023 1.260 1.390 1.190 1.290 914,609 +0.05(+4.03%)
Aug 23, 2023 1.150 1.350 1.060 1.240 1,753,100 +0.08(+6.90%)
Aug 22, 2023 1.190 1.190 1.130 1.160 603,042 -0.04(-3.33%)
Aug 21, 2023 1.210 1.270 1.120 1.200 515,480 -0.02(-1.64%)
Aug 18, 2023 1.250 1.258 1.140 1.220 1,138,644 -0.07(-5.43%)
Aug 17, 2023 1.130 1.580 1.130 1.290 13,139,984 +0.22(+20.56%)
Aug 16, 2023 1.200 1.200 1.030 1.070 1,829,776 -0.15(-12.30%)
Aug 15, 2023 1.870 1.900 1.200 1.220 3,177,023 -0.77(-38.69%)
Aug 14, 2023 2.030 2.030 1.901 1.990 510,453 -0.05(-2.45%)
Aug 11, 2023 2.070 2.123 2.010 2.040 376,523 -0.03(-1.45%)
Aug 10, 2023 2.100 2.141 2.025 2.070 409,027 -0.03(-1.43%)
Aug 09, 2023 2.120 2.170 2.055 2.100 434,120 -0.06(-2.78%)
Aug 08, 2023 2.120 2.270 2.100 2.160 330,894 +0.00(+0.00%)
Aug 07, 2023 2.310 2.310 2.110 2.160 500,152 -0.21(-8.86%)
Aug 04, 2023 2.430 2.430 2.335 2.370 186,748 -0.05(-2.07%)
Aug 03, 2023 2.390 2.500 2.370 2.420 380,912 -0.06(-2.42%)
Aug 02, 2023 2.530 2.570 2.440 2.480 329,686 -0.05(-1.98%)
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.