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 (%)
Dec 29, 2017 5.100 5.100 5.100 0 +0.10(+2.00%)
Dec 28, 2017 5.270 5.290 4.925 5.000 219,740 -0.29(-5.48%)
Dec 27, 2017 5.030 5.390 4.970 5.290 126,418 +0.16(+3.12%)
Dec 26, 2017 5.110 5.260 5.000 5.130 38,072 +0.01(+0.20%)
Dec 22, 2017 5.230 5.280 4.890 5.120 102,728 -0.11(-2.10%)
Dec 21, 2017 5.200 5.300 5.180 5.230 68,650 +0.06(+1.16%)
Dec 20, 2017 5.190 5.250 5.050 5.170 105,841 +0.00(+0.00%)
Dec 19, 2017 4.960 5.300 4.620 5.170 167,235 +0.16(+3.19%)
Dec 18, 2017 5.350 5.450 4.870 5.010 237,654 -0.40(-7.39%)
Dec 15, 2017 5.440 5.600 5.200 5.410 619,115 +0.00(+0.00%)
Dec 14, 2017 4.500 5.420 4.500 5.410 804,552 -0.07(-1.28%)
Dec 13, 2017 5.540 5.550 5.311 5.480 418,558 -0.02(-0.36%)
Dec 12, 2017 5.370 5.590 5.340 5.500 232,869 +0.13(+2.42%)
Dec 11, 2017 5.280 5.420 5.280 5.370 56,483 +0.07(+1.32%)
Dec 08, 2017 5.540 5.560 5.201 5.300 134,826 -0.24(-4.33%)
Dec 07, 2017 5.530 5.600 5.439 5.540 66,370 +0.03(+0.54%)
Dec 06, 2017 5.390 5.550 5.330 5.510 69,959 +0.05(+0.92%)
Dec 05, 2017 5.450 5.550 5.230 5.460 122,748 +0.03(+0.55%)
Dec 04, 2017 5.590 5.590 5.360 5.430 77,800 -0.09(-1.63%)
Dec 01, 2017 5.250 5.520 4.880 5.520 187,002 +0.19(+3.56%)
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%)
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.