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 15, 2023 0.1330 0 -0.09(-40.89%)
Dec 14, 2023 0.2500 0.2569 0.2111 0.2250 3,102,853 -0.00(-1.49%)
Dec 13, 2023 0.2300 0.2780 0.2200 0.2284 3,190,016 +0.01(+2.47%)
Dec 12, 2023 0.2311 0.3000 0.2220 0.2229 3,321,912 -0.02(-7.13%)
Dec 11, 2023 0.2900 0.3300 0.2200 0.2400 6,689,190 -0.10(-28.57%)
Dec 08, 2023 0.4000 0.5056 0.3079 0.3360 7,034,716 -0.20(-37.50%)
Dec 07, 2023 0.3900 0.7800 0.3819 0.5376 16,842,238 -1.37(-71.85%)
Dec 06, 2023 1.320 1.990 1.243 1.910 1,968,370 +0.59(+44.70%)
Dec 05, 2023 1.420 1.429 1.300 1.320 279,612 -0.13(-8.97%)
Dec 04, 2023 1.210 1.480 1.200 1.450 517,320 +0.24(+19.83%)
Dec 01, 2023 1.190 1.250 1.152 1.210 161,924 +0.03(+2.54%)
Nov 30, 2023 1.240 1.260 1.110 1.180 230,589 -0.06(-4.84%)
Nov 29, 2023 1.280 1.290 1.200 1.240 198,000 +0.01(+0.81%)
Nov 28, 2023 1.280 1.330 1.200 1.230 251,632 -0.06(-4.65%)
Nov 27, 2023 1.210 1.340 1.200 1.290 264,743 +0.10(+8.40%)
Nov 24, 2023 1.100 1.240 1.100 1.190 256,188 +0.10(+9.17%)
Nov 22, 2023 1.160 1.170 1.060 1.090 210,397 -0.03(-2.68%)
Nov 21, 2023 1.160 1.170 1.110 1.120 205,617 -0.04(-3.45%)
Nov 20, 2023 1.120 1.200 1.090 1.160 393,722 +0.06(+5.45%)
Nov 17, 2023 1.200 1.210 1.080 1.100 451,382 -0.09(-7.56%)
Nov 16, 2023 1.330 1.330 1.180 1.190 260,958 -0.10(-7.75%)
Nov 15, 2023 1.420 1.478 1.180 1.290 1,042,459 -0.26(-16.77%)
Nov 14, 2023 1.580 1.580 1.430 1.550 348,818 +0.07(+4.73%)
Nov 13, 2023 1.460 1.550 1.410 1.480 342,839 +0.08(+5.71%)
Nov 10, 2023 1.520 1.520 1.260 1.400 329,097 -0.05(-3.11%)
Nov 09, 2023 1.650 1.815 1.420 1.445 937,445 -0.18(-11.35%)
Nov 08, 2023 1.440 1.800 1.430 1.630 1,157,358 +0.05(+3.16%)
Nov 07, 2023 1.570 1.650 1.380 1.580 979,103 -0.04(-2.47%)
Nov 06, 2023 1.180 1.690 1.150 1.620 3,408,641 +0.45(+38.46%)
Nov 03, 2023 1.030 1.200 1.000 1.170 654,082 +0.12(+11.43%)
Nov 02, 2023 1.090 1.120 1.000 1.050 462,345 -0.04(-3.67%)
Nov 01, 2023 1.070 1.240 0.9212 1.090 2,306,376 +0.05(+4.81%)
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%)
Aug 01, 2023 2.530 2.580 2.470 2.530 199,798 -0.05(-1.94%)
Jul 31, 2023 2.400 2.620 2.300 2.580 802,399 +0.00(+0.00%)
Jul 28, 2023 2.440 2.620 2.387 2.580 475,340 +0.18(+7.50%)
Jul 27, 2023 2.500 2.540 2.381 2.400 326,694 -0.05(-2.04%)
Jul 26, 2023 2.460 2.500 2.350 2.450 283,237 +0.03(+1.24%)
Jul 25, 2023 2.580 2.750 2.420 2.420 578,870 -0.11(-4.35%)
Jul 24, 2023 2.360 2.660 2.310 2.530 814,751 +0.15(+6.30%)
Jul 21, 2023 2.320 2.420 2.260 2.380 332,260 +0.03(+1.28%)
Jul 20, 2023 2.310 2.410 2.300 2.350 268,481 +0.01(+0.43%)
Jul 19, 2023 2.350 2.425 2.310 2.340 273,062 -0.02(-0.85%)
Jul 18, 2023 2.470 2.470 2.340 2.360 311,015 -0.12(-4.65%)
Jul 17, 2023 2.400 2.520 2.390 2.475 192,890 +0.04(+1.43%)
Jul 14, 2023 2.450 2.480 2.260 2.440 516,898 -0.08(-3.17%)
Jul 13, 2023 2.410 2.530 2.380 2.520 459,399 +0.09(+3.70%)
Jul 12, 2023 2.530 2.560 2.340 2.430 619,749 -0.05(-2.02%)
Jul 11, 2023 2.590 2.620 2.440 2.480 394,653 -0.04(-1.59%)
Jul 10, 2023 2.220 2.560 2.220 2.520 870,464 +0.31(+14.03%)
Jul 07, 2023 2.240 2.360 2.180 2.210 326,381 -0.06(-2.64%)
Jul 06, 2023 2.050 2.390 2.020 2.270 978,769 +0.14(+6.57%)
Jul 05, 2023 2.090 2.175 2.080 2.130 347,750 +0.01(+0.47%)
Jul 03, 2023 2.210 2.250 2.030 2.120 352,513 -0.11(-4.93%)
Jun 30, 2023 2.320 2.340 2.145 2.230 396,290 -0.02(-0.89%)
Jun 29, 2023 2.270 2.350 2.170 2.250 560,679 -0.05(-2.17%)
Jun 28, 2023 1.970 2.430 1.910 2.300 1,473,217 +0.34(+17.35%)
Jun 27, 2023 2.000 2.030 1.900 1.960 556,068 -0.07(-3.45%)
Jun 26, 2023 2.370 2.380 2.010 2.030 880,526 -0.36(-15.06%)
Jun 23, 2023 2.400 2.490 2.350 2.390 304,538 -0.03(-1.24%)
Jun 22, 2023 2.500 2.509 2.320 2.420 568,738 -0.10(-3.97%)
Jun 21, 2023 2.530 2.590 2.440 2.520 403,848 +0.02(+0.80%)
Jun 20, 2023 2.600 2.660 2.410 2.500 683,200 -0.10(-3.85%)
Jun 16, 2023 2.750 2.784 2.600 2.600 790,598 -0.13(-4.76%)
Jun 15, 2023 3.000 3.000 2.670 2.730 798,107 -2.03(-42.71%)
May 08, 2023 4.875 4.885 4.678 4.765 376,676 -0.05(-1.04%)
May 05, 2023 4.647 4.990 4.617 4.815 559,268 +0.17(+3.66%)
May 04, 2023 4.750 4.822 4.620 4.645 364,531 -0.05(-0.96%)
May 03, 2023 4.925 4.970 4.625 4.690 634,830 -0.24(-4.92%)
May 02, 2023 5.003 5.125 4.850 4.933 414,213 -0.08(-1.69%)
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.