Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TruGolf Holdings, Inc. - Class A Common Stock (NQ: TRUG )

0.4325 -0.0165 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 0.4490 0.4600 0.3800 0.4325 260,115 -0.02(-3.67%)
Nov 21, 2024 0.4400 0.4492 0.4159 0.4490 140,559 +0.01(+2.05%)
Nov 20, 2024 0.4110 0.5151 0.4020 0.4400 178,469 +0.01(+2.33%)
Nov 19, 2024 0.4468 0.4775 0.4084 0.4300 147,058 -0.05(-10.29%)
Nov 18, 2024 0.5170 0.5170 0.4300 0.4793 318,408 -0.00(-0.13%)
Nov 15, 2024 0.5600 0.5785 0.3505 0.4799 2,622,723 +0.03(+7.22%)
Nov 14, 2024 0.4559 0.4699 0.4200 0.4476 219,770 -0.02(-4.75%)
Nov 13, 2024 0.4704 0.4953 0.4300 0.4699 156,685 -0.02(-3.11%)
Nov 12, 2024 0.4660 0.5200 0.4375 0.4850 117,786 +0.01(+2.11%)
Nov 11, 2024 0.4500 0.5200 0.4300 0.4750 285,802 +0.02(+5.56%)
Nov 08, 2024 0.5500 0.5500 0.3950 0.4500 2,493,597 -0.13(-22.28%)
Nov 07, 2024 0.5432 0.6200 0.5315 0.5790 274,109 +0.02(+3.39%)
Nov 06, 2024 0.5900 0.5920 0.5101 0.5600 202,455 -0.02(-3.45%)
Nov 05, 2024 0.6100 0.6400 0.5600 0.5800 80,788 +0.01(+1.75%)
Nov 04, 2024 0.5700 0.6000 0.5500 0.5700 57,783 -0.02(-3.39%)
Nov 01, 2024 0.6810 0.6810 0.5471 0.5900 82,073 -0.10(-14.86%)
Oct 31, 2024 0.6800 0.7199 0.6500 0.6930 47,930 -0.01(-0.86%)
Oct 30, 2024 0.6801 0.7314 0.6800 0.6990 52,944 -0.01(-0.79%)
Oct 29, 2024 0.6910 0.7151 0.6700 0.7046 35,588 +0.01(+0.99%)
Oct 28, 2024 0.7000 0.7280 0.6500 0.6977 199,682 -0.00(-0.33%)
Oct 25, 2024 0.7000 0.7000 0.6404 0.7000 25,601 +0.02(+2.79%)
Oct 24, 2024 0.7200 0.7500 0.6000 0.6810 58,353 -0.02(-2.71%)
Oct 23, 2024 0.7800 0.7989 0.6700 0.7000 61,812 -0.04(-5.41%)
Oct 22, 2024 0.8300 0.8600 0.7400 0.7400 44,202 -0.07(-8.30%)
Oct 21, 2024 0.8170 0.9000 0.7770 0.8070 73,605 -0.01(-1.22%)
Oct 18, 2024 0.8500 0.8500 0.8000 0.8170 11,428 -0.03(-4.04%)
Oct 17, 2024 0.8610 0.8928 0.8100 0.8514 20,212 +0.02(+2.70%)
Oct 16, 2024 0.8200 0.8928 0.8000 0.8290 29,842 +0.04(+4.67%)
Oct 15, 2024 0.9006 1.005 0.7500 0.7920 45,899 -0.11(-12.00%)
Oct 14, 2024 0.9500 0.9500 0.8920 0.9000 4,710 -0.04(-4.25%)
Oct 11, 2024 0.9400 0.9500 0.9000 0.9399 2,540 +0.03(+3.37%)
Oct 10, 2024 0.9300 0.9975 0.9012 0.9093 123,346 -0.00(-0.08%)
Oct 09, 2024 0.9500 0.9500 0.9100 0.9100 4,566 -0.05(-5.21%)
Oct 08, 2024 0.9600 0.9600 0.9100 0.9600 15,334 +0.03(+3.11%)
Oct 07, 2024 0.9800 1.000 0.9141 0.9310 2,997 -0.02(-2.00%)
Oct 04, 2024 0.9050 1.070 0.9050 0.9500 13,568 +0.00(+0.00%)
Oct 03, 2024 0.9600 0.9600 0.9000 0.9500 9,025 -0.01(-1.04%)
Oct 02, 2024 0.8800 0.9600 0.8215 0.9600 8,041 +0.03(+3.60%)
Oct 01, 2024 0.9200 0.9500 0.7939 0.9266 16,324 -0.02(-2.36%)
Sep 30, 2024 0.9500 0.9791 0.9200 0.9490 4,066 -0.01(-1.16%)
Sep 27, 2024 1.030 1.030 0.9450 0.9601 4,801 -0.03(-3.46%)
Sep 26, 2024 0.9720 1.000 0.9454 0.9945 6,892 +0.02(+2.31%)
Sep 25, 2024 0.9400 1.070 0.9320 0.9720 7,907 +0.04(+4.52%)
Sep 24, 2024 1.030 1.030 0.9300 0.9300 17,523 -0.05(-5.55%)
Sep 23, 2024 1.020 1.114 0.9846 0.9846 16,901 +0.03(+3.05%)
Sep 20, 2024 1.070 1.195 0.9500 0.9555 31,711 -0.14(-13.14%)
Sep 19, 2024 1.120 1.180 1.100 1.100 42,619 +0.00(+0.00%)
Sep 18, 2024 1.160 1.163 1.080 1.100 3,877 -0.03(-2.65%)
Sep 17, 2024 1.190 1.240 1.130 1.130 3,208 -0.12(-9.60%)
Sep 16, 2024 1.190 1.250 1.184 1.250 1,503 -0.01(-0.79%)
Sep 13, 2024 1.270 1.270 1.112 1.260 3,612 +0.09(+7.69%)
Sep 12, 2024 1.210 1.240 1.170 1.170 4,390 -0.09(-7.14%)
Sep 11, 2024 1.104 1.260 1.101 1.260 14,706 +0.08(+6.79%)
Sep 10, 2024 1.170 1.180 1.050 1.180 10,620 +0.15(+14.55%)
Sep 09, 2024 1.060 1.090 1.030 1.030 4,600 -0.03(-2.83%)
Sep 06, 2024 1.050 1.107 1.050 1.060 1,882 +0.01(+0.96%)
Sep 05, 2024 1.139 1.139 1.020 1.050 5,330 -0.04(-3.65%)
Sep 04, 2024 1.095 1.100 1.050 1.090 1,364 +0.08(+7.88%)
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.