TROOPS Inc (TROO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 8.23529411765 | 3.4 | 4.25 | 3.068 | 162979 | 3.56378565 | CS |
| 4 | 1.89 | 105.586592179 | 1.79 | 4.39 | 1.6613 | 145193 | 3.07012478 | CS |
| 12 | 2.39 | 185.271317829 | 1.29 | 4.39 | 0.7286 | 97997 | 2.14768984 | CS |
| 26 | 1.36 | 58.6206896552 | 2.32 | 4.39 | 0.7286 | 142970 | 1.70117681 | CS |
| 52 | -0.94 | -20.3463203463 | 4.62 | 4.72 | 0.7286 | 89512 | 2.08568643 | CS |
| 156 | -2.1 | -36.3321799308 | 5.78 | 6.33 | 0.7286 | 62674 | 2.98773941 | CS |
| 260 | -2.1 | -36.3321799308 | 5.78 | 6.33 | 0.7286 | 62674 | 2.98773941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 3.59 | 0.11 | 3.16 | 3.48 | 3.96 | 3.48 | 50148 |
| 1721774100 | 3.48 | 0.24 | 7.41 | 3.2 | 3.48 | 3.2 | 20185 |
| 1721687700 | 3.24 | -0.43 | -11.72 | 3.66 | 3.884 | 3.22 | 44600 |
| 1721428500 | 3.67 | 0.12 | 3.38 | 3.55 | 4.25 | 3.55 | 234052 |
| 1721342100 | 3.55 | 0.09 | 2.60 | 3.4 | 3.55 | 3.068 | 507215 |
| 1721255700 | 3.46 | -0.28 | -7.49 | 3.74 | 3.74 | 3.3 | 125121 |
| 1721169300 | 3.74 | 0.09 | 2.47 | 3.47 | 3.91 | 3.47 | 34852 |
| 1721082900 | 3.65 | 0.38 | 11.62 | 3.31 | 4.39 | 3.25 | 168432 |
| 1720823700 | 3.27 | 0.47 | 16.79 | 2.8 | 3.3 | 2.7 | 80560 |
| 1720737300 | 2.8 | 0.57 | 25.56 | 2.11 | 2.96 | 2.11 | 95102 |
| 1720650900 | 2.23 | -0.32 | -12.55 | 2.56 | 2.56 | 2.06 | 77809 |
| 1720564500 | 2.55 | -0.37 | -12.67 | 2.87 | 2.98 | 2.48 | 42404 |
| 1720478100 | 2.92 | -0.06 | -2.01 | 2.98 | 3.46 | 2.74 | 129492 |
| 1720218900 | 2.98 | 0.02 | 0.85 | 2.88 | 3.0301 | 2.7775 | 91194 |
| 1720040640 | 2.955 | 0.31 | 11.51 | 2.45 | 3 | 2.45 | 128509 |
| 1719959700 | 2.65 | -0.03 | -1.12 | 2.68 | 3.0999 | 2.585 | 110906 |
| 1719873300 | 2.68 | 0.56 | 26.42 | 2.0299999 | 3.39 | 2.0099999 | 776764 |
| 1719614100 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1719527700 | 2.12 | 0.32 | 17.78 | 1.79 | 2.14 | 1.6613 | 68840 |
| 1719441300 | 1.8 | 0.2 | 12.50 | 1.57 | 1.8 | 1.5135 | 14930 |
| 1719354900 | 1.6 | 0 | 0.00 | 1.69 | 1.7 | 1.516 | 9634 |
| 1719268500 | 1.6 | -0.09 | -5.33 | 1.6299999 | 1.6299999 | 1.6 | 847 |
| 1719009300 | 1.69 | -0.01 | -0.59 | 1.68 | 1.69 | 1.65 | 584 |
| 1718922900 | 1.7 | -0.01 | -0.29 | 1.6299999 | 1.7 | 1.59 | 3432 |
| 1718750100 | 1.705 | -0.08 | -4.21 | 1.76 | 1.76 | 1.5504 | 20305 |
| 1718663700 | 1.78 | 0 | 0.00 | 1.77 | 1.85 | 1.47 | 80475 |
| 1718404500 | 1.78 | -0.06 | -3.26 | 1.89 | 1.95 | 1.77 | 18275 |
| 1718318100 | 1.84 | 0.09 | 5.15 | 1.74 | 2 | 1.6256 | 62274 |
| 1718231700 | 1.7499 | 0.14 | 8.69 | 1.57 | 1.8 | 1.57 | 66663 |
| 1718145300 | 1.61 | 0.08 | 5.23 | 1.58 | 1.61 | 1.48 | 6186 |
| 1718058900 | 1.53 | -0.09 | -5.70 | 1.6 | 1.6 | 1.47 | 6986 |
| 1717799700 | 1.6225 | -0.03 | -1.71 | 1.6399999 | 1.6399999 | 1.56 | 2554 |
| 1717713300 | 1.6508 | 0 | 0.05 | 1.62 | 1.67 | 1.55 | 53522 |
| 1717626900 | 1.65 | 0.09 | 5.77 | 1.54 | 1.83 | 1.54 | 42193 |
| 1717540500 | 1.56 | 0.01 | 0.65 | 1.52 | 1.61 | 1.49 | 30589 |
| 1717454100 | 1.55 | -0.01 | -0.79 | 1.54 | 1.61 | 1.52 | 34038 |
| 1717194900 | 1.5623 | 0.11 | 7.74 | 1.44 | 1.5623 | 1.3799999 | 41810 |
| 1717108500 | 1.45 | 0.13 | 9.43 | 1.29 | 1.54 | 1.2753 | 63082 |
| 1717022100 | 1.325 | -0.01 | -0.47 | 1.41 | 1.41 | 1.3 | 19759 |
| 1716935700 | 1.3313 | 0.14 | 11.87 | 1.09 | 1.45 | 0.9702 | 127691 |
| 1716590100 | 1.19 | 0.19 | 19.00 | 1.01 | 1.2199 | 0.7286 | 502904 |
| 1716503700 | 1 | -0.03 | -2.91 | 1.05 | 1.0537 | 0.99 | 26215 |
| 1716417300 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 1.02 | 21222 |
| 1716330900 | 1.07 | 0 | 0.19 | 1.06 | 1.07 | 1 | 51967 |
| 1716244500 | 1.068 | 0.06 | 5.43 | 1.05 | 1.1 | 0.9999 | 268842 |
| 1715985300 | 1.0129999 | -0.02 | -1.65 | 1.02 | 1.09 | 0.9999 | 21224 |
| 1715898900 | 1.03 | 0.05 | 5.17 | 0.9794 | 1.16 | 0.9138 | 199227 |
| 1715812500 | 0.9794 | -0.0002 | -0.02 | 0.96 | 0.9797 | 0.9596 | 10786 |
| 1715726100 | 0.9796 | -0.0198 | -1.98 | 1 | 1.04 | 0.954 | 30747 |
| 1715639700 | 0.9994 | -0.0006 | -0.06 | 0.99 | 1 | 0.9506 | 15136 |
| 1715380500 | 1 | -0.02 | -1.96 | 1.01 | 1.04 | 1 | 10491 |
| 1715294100 | 1.02 | 0.01 | 0.99 | 0.9917 | 1.02 | 0.9917 | 11159 |
| 1715207700 | 1.01 | -0.02 | -1.94 | 0.9991 | 1.05 | 0.9848 | 25655 |
| 1715121300 | 1.03 | -0.14 | -11.97 | 1.16 | 1.2042 | 0.93 | 179998 |
| 1715034900 | 1.17 | 0 | 0.00 | 1.15 | 1.21 | 1.1299999 | 18866 |
| 1714775700 | 1.17 | -0.04 | -3.31 | 1.21 | 1.28 | 1.1 | 198178 |
| 1714689300 | 1.21 | -0.07 | -5.47 | 1.29 | 1.6 | 1.15 | 532404 |
| 1714602900 | 1.28 | 0.15 | 13.27 | 1.1399999 | 1.4 | 1.1245 | 214523 |
| 1714516500 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.22 | 1.0903 | 33162 |
| 1714430100 | 1.15 | -0.16 | -12.21 | 1.29 | 1.34 | 1.12 | 86963 |
| 1714170900 | 1.31 | -0.03 | -2.24 | 1.26 | 1.33 | 1.22 | 64548 |
| 1714084500 | 1.34 | -0.07 | -4.96 | 1.33 | 1.45 | 1.25 | 354197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
