Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.