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 (%)
Jan 31, 2018 5.670 5.890 5.400 5.620 112,748 -0.08(-1.40%)
Jan 30, 2018 5.770 5.830 5.670 5.700 47,320 -0.13(-2.23%)
Jan 29, 2018 6.040 6.100 5.790 5.830 57,324 -0.26(-4.27%)
Jan 26, 2018 5.800 6.350 5.800 6.090 55,912 +0.27(+4.64%)
Jan 25, 2018 6.050 6.310 5.790 5.820 114,540 -0.16(-2.68%)
Jan 24, 2018 5.960 6.070 5.890 5.980 47,343 +0.01(+0.17%)
Jan 23, 2018 5.910 6.030 5.910 5.970 31,685 -0.03(-0.50%)
Jan 22, 2018 6.470 6.470 5.830 6.000 132,503 -0.45(-6.98%)
Jan 19, 2018 6.790 7.030 6.350 6.450 139,395 -0.39(-5.70%)
Jan 18, 2018 6.990 7.150 6.780 6.840 115,504 -0.14(-2.01%)
Jan 17, 2018 6.900 7.310 6.780 6.980 407,395 +0.18(+2.65%)
Jan 16, 2018 6.890 7.060 6.210 6.800 369,542 -0.01(-0.15%)
Jan 12, 2018 6.810 6.810 6.810 0 +0.94(+16.01%)
Jan 11, 2018 5.700 5.900 5.600 5.870 63,975 +0.15(+2.62%)
Jan 10, 2018 5.660 5.740 5.300 5.720 88,940 +0.01(+0.18%)
Jan 09, 2018 5.690 5.790 5.650 5.710 73,390 +0.06(+1.06%)
Jan 08, 2018 5.340 5.790 5.340 5.650 120,106 +0.01(+0.18%)
Jan 05, 2018 5.800 5.840 5.520 5.640 144,838 -0.13(-2.25%)
Jan 04, 2018 5.630 5.800 5.570 5.770 136,319 +0.17(+3.04%)
Jan 03, 2018 5.320 5.650 5.130 5.600 125,649 +0.25(+4.67%)
Jan 02, 2018 5.020 5.360 4.910 5.350 169,956 +0.25(+4.90%)
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%)
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.