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

Tintri Inc (NQ: TNTR )

N/A UNCHANGED
Last Price Updated: 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 30, 2017 5.360 5.530 5.100 5.330 122,311 +0.01(+0.19%)
Nov 29, 2017 5.250 5.470 5.170 5.320 133,898 +0.07(+1.33%)
Nov 28, 2017 5.560 5.560 5.134 5.250 187,418 -0.32(-5.75%)
Nov 27, 2017 5.780 5.780 5.530 5.570 221,128 -0.07(-1.24%)
Nov 24, 2017 5.870 5.990 5.560 5.640 198,487 -0.23(-3.92%)
Nov 22, 2017 5.910 6.240 5.800 5.870 249,797 -0.12(-2.00%)
Nov 21, 2017 5.850 6.149 5.710 5.990 247,274 +0.16(+2.74%)
Nov 20, 2017 5.980 6.000 5.650 5.830 222,411 -0.08(-1.35%)
Nov 17, 2017 5.960 6.050 5.380 5.910 376,201 +0.06(+1.03%)
Nov 16, 2017 5.210 5.850 5.210 5.850 562,069 +0.69(+13.37%)
Nov 15, 2017 4.950 5.260 4.820 5.160 340,267 +0.26(+5.31%)
Nov 14, 2017 4.540 4.900 4.360 4.900 232,840 +0.28(+6.06%)
Nov 13, 2017 4.670 4.800 4.200 4.620 335,767 -0.03(-0.65%)
Nov 10, 2017 4.850 4.970 4.360 4.650 355,896 -0.23(-4.71%)
Nov 09, 2017 4.560 4.890 4.560 4.880 293,128 +0.27(+5.86%)
Nov 08, 2017 4.500 4.610 4.420 4.610 383,206 +0.13(+2.90%)
Nov 07, 2017 4.280 4.495 4.200 4.480 387,945 +0.21(+4.92%)
Nov 06, 2017 3.980 4.270 3.980 4.270 330,834 +0.30(+7.56%)
Nov 03, 2017 3.700 4.070 3.700 3.970 601,695 +0.26(+7.01%)
Nov 02, 2017 3.660 3.770 3.525 3.710 247,742 +0.03(+0.82%)
Nov 01, 2017 3.860 3.920 3.610 3.680 158,544 -0.19(-4.91%)
Oct 31, 2017 3.550 3.934 3.550 3.870 386,439 +0.31(+8.71%)
Oct 30, 2017 3.600 3.650 3.540 3.560 241,959 -0.10(-2.73%)
Oct 27, 2017 3.400 3.820 3.320 3.660 984,206 +0.27(+7.96%)
Oct 26, 2017 3.100 3.400 3.070 3.390 609,627 +0.36(+11.88%)
Oct 25, 2017 2.860 3.050 2.860 3.030 299,785 +0.18(+6.32%)
Oct 24, 2017 2.920 2.920 2.810 2.850 230,657 -0.05(-1.72%)
Oct 23, 2017 3.000 3.020 2.840 2.900 159,348 -0.02(-0.68%)
Oct 20, 2017 3.010 3.060 2.870 2.920 210,534 -0.06(-2.01%)
Oct 19, 2017 2.960 3.020 2.860 2.980 208,334 -0.01(-0.33%)
Oct 18, 2017 3.010 3.020 2.897 2.990 127,272 -0.02(-0.66%)
Oct 17, 2017 3.050 3.050 2.850 3.010 99,452 -0.03(-0.99%)
Oct 16, 2017 3.020 3.040 2.780 3.040 381,810 +0.05(+1.67%)
Oct 13, 2017 3.030 3.030 2.967 2.990 124,432 -0.02(-0.66%)
Oct 12, 2017 3.000 3.040 2.953 3.010 91,869 -0.01(-0.33%)
Oct 11, 2017 3.000 3.080 3.000 3.020 166,825 +0.00(+0.00%)
Oct 10, 2017 3.100 3.150 3.000 3.020 330,182 -0.07(-2.27%)
Oct 09, 2017 3.100 3.280 3.015 3.090 420,289 +0.02(+0.65%)
Oct 06, 2017 3.240 3.260 3.050 3.070 454,189 -0.17(-5.25%)
Oct 05, 2017 3.240 3.250 3.070 3.240 608,105 +0.03(+0.93%)
Oct 04, 2017 3.180 3.371 3.110 3.210 742,155 +0.05(+1.58%)
Oct 03, 2017 3.130 3.260 3.100 3.160 342,904 +0.04(+1.28%)
Oct 02, 2017 3.180 3.300 3.100 3.120 490,633 -0.02(-0.64%)
Sep 29, 2017 3.420 3.420 3.100 3.140 441,884 -0.23(-6.82%)
Sep 28, 2017 3.440 3.500 3.180 3.370 357,795 -0.03(-0.88%)
Sep 27, 2017 3.350 3.670 3.350 3.400 1,526,026 +0.08(+2.41%)
Sep 26, 2017 3.100 3.673 3.095 3.320 1,972,513 +0.23(+7.44%)
Sep 25, 2017 3.070 3.090 2.990 3.090 155,201 +0.07(+2.32%)
Sep 22, 2017 2.960 3.210 2.950 3.020 693,776 +0.06(+2.03%)
Sep 21, 2017 3.000 3.020 2.850 2.960 499,586 -0.09(-2.95%)
Sep 20, 2017 3.550 3.610 2.900 3.050 1,312,343 -0.61(-16.67%)
Sep 19, 2017 4.120 4.350 3.600 3.660 873,858 -0.45(-10.95%)
Sep 18, 2017 4.310 4.510 4.060 4.110 296,032 -0.18(-4.20%)
Sep 15, 2017 4.470 4.540 4.290 4.290 1,198,534 -0.21(-4.67%)
Sep 14, 2017 4.530 4.590 4.210 4.500 656,320 -0.10(-2.17%)
Sep 13, 2017 4.430 4.800 4.250 4.600 695,583 +0.14(+3.14%)
Sep 12, 2017 4.550 4.610 4.350 4.460 439,264 -0.03(-0.67%)
Sep 11, 2017 4.630 4.690 4.390 4.490 508,582 -0.06(-1.32%)
Sep 08, 2017 5.150 5.240 4.320 4.550 2,128,562 -2.13(-31.89%)
Sep 07, 2017 6.730 6.820 6.500 6.680 256,709 -0.11(-1.62%)
Sep 06, 2017 6.530 6.790 6.300 6.790 208,991 +0.31(+4.78%)
Sep 05, 2017 6.310 6.600 6.250 6.480 124,342 +0.14(+2.21%)
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.