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 (%)
May 31, 2018 0.4220 0.4600 0.4000 0.4413 1,637,813 +0.00(+0.16%)
May 30, 2018 0.4725 0.5200 0.4100 0.4406 4,618,118 +0.02(+4.90%)
May 29, 2018 0.3880 0.7122 0.3600 0.4200 16,760,473 +0.07(+19.22%)
May 25, 2018 0.3523 0.3523 0.3523 0 -0.24(-40.60%)
May 24, 2018 0.8200 0.8296 0.5501 0.5931 1,859,117 -0.21(-26.30%)
May 23, 2018 0.9800 0.9800 0.7600 0.8048 1,046,104 -0.17(-17.41%)
May 22, 2018 1.040 1.040 0.9501 0.9744 569,862 -0.06(-5.40%)
May 21, 2018 1.130 1.147 1.010 1.030 562,232 -0.10(-8.85%)
May 18, 2018 1.100 1.180 1.090 1.130 571,805 +0.04(+3.67%)
May 17, 2018 1.050 1.110 1.030 1.090 251,704 +0.03(+2.83%)
May 16, 2018 1.070 1.100 1.000 1.060 346,790 +0.00(+0.00%)
May 15, 2018 1.120 1.150 1.050 1.060 271,638 +0.02(+1.92%)
May 14, 2018 1.090 1.100 1.030 1.040 276,313 -0.03(-2.80%)
May 11, 2018 1.070 1.120 1.051 1.070 209,111 +0.00(+0.00%)
May 10, 2018 1.200 1.201 1.020 1.070 811,096 -0.12(-10.08%)
May 09, 2018 1.250 1.250 1.180 1.190 234,730 -0.03(-2.46%)
May 08, 2018 1.280 1.280 1.200 1.220 202,828 -0.06(-4.69%)
May 07, 2018 1.150 1.290 1.140 1.280 468,906 +0.14(+12.28%)
May 04, 2018 1.240 1.260 1.101 1.140 541,339 -0.12(-9.52%)
May 03, 2018 1.070 1.330 1.060 1.260 1,498,999 +0.20(+18.87%)
May 02, 2018 1.020 1.150 0.9900 1.060 859,781 +0.06(+6.00%)
May 01, 2018 1.140 1.160 0.9737 1.000 887,520 -0.13(-11.50%)
Apr 30, 2018 1.210 1.280 1.110 1.130 661,235 -0.13(-10.32%)
Apr 27, 2018 1.380 1.440 1.246 1.260 356,117 -0.11(-8.03%)
Apr 26, 2018 1.360 1.400 1.311 1.370 335,511 +0.02(+1.48%)
Apr 25, 2018 1.410 1.410 1.330 1.350 220,352 -0.05(-3.57%)
Apr 24, 2018 1.510 1.530 1.335 1.400 625,917 -0.10(-6.67%)
Apr 23, 2018 1.600 1.610 1.470 1.500 249,274 -0.09(-5.66%)
Apr 20, 2018 1.600 1.670 1.550 1.590 429,904 -0.01(-0.63%)
Apr 19, 2018 1.650 1.699 1.560 1.600 346,973 -0.04(-2.44%)
Apr 18, 2018 1.660 1.700 1.610 1.640 317,250 +0.00(+0.00%)
Apr 17, 2018 1.710 1.790 1.620 1.640 448,699 -0.07(-4.09%)
Apr 16, 2018 1.830 1.899 1.670 1.710 293,450 -0.10(-5.52%)
Apr 13, 2018 1.970 2.040 1.800 1.810 286,014 -0.14(-7.18%)
Apr 12, 2018 1.990 1.990 1.920 1.950 153,316 -0.05(-2.50%)
Apr 11, 2018 1.910 2.100 1.900 2.000 261,422 +0.08(+4.44%)
Apr 10, 2018 2.030 2.040 1.820 1.915 394,699 -0.09(-4.73%)
Apr 09, 2018 2.130 2.220 1.990 2.010 588,682 -0.09(-4.29%)
Apr 06, 2018 1.980 2.480 1.980 2.100 2,157,808 +0.13(+6.60%)
Apr 05, 2018 1.820 2.040 1.800 1.970 692,166 +0.17(+9.44%)
Apr 04, 2018 1.680 1.879 1.650 1.800 669,809 +0.10(+5.88%)
Apr 03, 2018 1.680 1.960 1.680 1.700 785,469 +0.03(+1.80%)
Apr 02, 2018 1.740 1.790 1.600 1.670 416,055 -0.04(-2.34%)
Mar 29, 2018 1.710 1.710 1.710 0 -0.12(-6.56%)
Mar 28, 2018 2.080 2.150 1.820 1.830 847,536 -0.24(-11.59%)
Mar 27, 2018 2.270 2.320 1.980 2.070 964,862 -0.20(-8.81%)
Mar 26, 2018 2.730 2.789 2.220 2.270 1,412,240 -0.48(-17.45%)
Mar 23, 2018 2.860 2.880 2.750 2.750 422,467 -0.12(-4.18%)
Mar 22, 2018 2.870 2.970 2.810 2.870 570,516 -0.12(-4.01%)
Mar 21, 2018 2.940 3.250 2.850 2.990 3,970,180 +0.07(+2.40%)
Mar 20, 2018 2.940 3.559 2.870 2.920 1,697,412 -0.02(-0.68%)
Mar 19, 2018 3.170 3.270 2.900 2.940 755,572 -0.25(-7.84%)
Mar 16, 2018 3.460 3.515 3.180 3.190 837,709 -0.31(-8.86%)
Mar 15, 2018 3.850 3.850 3.480 3.500 542,199 -0.32(-8.38%)
Mar 14, 2018 4.330 4.340 3.650 3.820 1,089,915 -0.53(-12.18%)
Mar 13, 2018 4.820 4.890 4.200 4.350 2,038,237 -0.41(-8.61%)
Mar 12, 2018 6.460 6.890 4.700 4.760 11,288,388 -1.79(-27.33%)
Mar 09, 2018 5.130 6.630 4.940 6.550 22,456,124 +1.40(+27.18%)
Mar 08, 2018 5.490 5.490 4.880 5.150 562,236 +0.02(+0.39%)
Mar 07, 2018 4.960 5.290 4.710 5.130 433,565 +0.13(+2.60%)
Mar 06, 2018 5.750 5.890 4.700 5.000 752,821 -0.11(-2.15%)
Mar 05, 2018 5.040 5.143 4.820 5.110 214,879 +0.09(+1.79%)
Mar 02, 2018 4.950 5.045 4.920 5.020 197,933 +0.05(+1.01%)
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.