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 (%)
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%)
Mar 01, 2018 4.870 5.000 4.800 4.970 48,887 +0.08(+1.64%)
Feb 28, 2018 4.920 4.960 4.770 4.890 165,177 -0.04(-0.81%)
Feb 27, 2018 5.000 5.000 4.620 4.930 202,249 -0.08(-1.60%)
Feb 26, 2018 5.000 5.030 4.785 5.010 73,096 -0.02(-0.30%)
Feb 23, 2018 5.020 5.040 4.780 5.025 109,863 +0.02(+0.30%)
Feb 22, 2018 5.070 5.280 5.070 5.010 476,645 -0.03(-0.60%)
Feb 21, 2018 5.340 5.370 4.650 5.040 456,935 -0.28(-5.26%)
Feb 20, 2018 5.100 5.500 5.100 5.320 74,036 +0.19(+3.70%)
Feb 16, 2018 5.130 5.130 5.130 0 -0.17(-3.21%)
Feb 15, 2018 5.380 5.400 5.270 5.300 36,453 -0.09(-1.67%)
Feb 14, 2018 5.540 5.679 5.260 5.390 69,688 -0.18(-3.23%)
Feb 13, 2018 5.550 5.670 5.500 5.570 48,516 +0.00(+0.00%)
Feb 12, 2018 5.850 5.850 5.540 5.570 61,448 -0.27(-4.62%)
Feb 09, 2018 5.900 5.980 5.750 5.840 58,320 -0.06(-1.02%)
Feb 08, 2018 5.950 6.220 5.898 5.900 19,488 -0.05(-0.84%)
Feb 07, 2018 6.170 6.190 5.900 5.950 104,153 -0.25(-4.03%)
Feb 06, 2018 5.670 6.200 5.620 6.200 175,299 +0.68(+12.32%)
Feb 05, 2018 5.600 6.040 5.395 5.520 248,351 -0.15(-2.65%)
Feb 02, 2018 5.390 5.690 5.310 5.670 286,811 +0.29(+5.39%)
Feb 01, 2018 5.610 5.610 5.070 5.380 230,750 -0.24(-4.27%)
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%)
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.