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 (%)
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.
 
 
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.