TruGolf Holdings Inc (TRUG)
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 | -0.1146 | -10.7102803738 | 1.07 | 1.1947 | 0.93 | 16145 | 0.96096466 | CS |
| 4 | -0.2246 | -19.0338983051 | 1.18 | 1.27 | 0.93 | 10654 | 1.05657037 | CS |
| 12 | -0.1346 | -12.3486238532 | 1.09 | 1.47 | 0.93 | 10187 | 1.10811493 | CS |
| 26 | -0.4746 | -33.1888111888 | 1.43 | 1.86 | 0.93 | 28281 | 1.39704526 | CS |
| 52 | -1.1946 | -55.5627906977 | 2.15 | 2.27 | 0.93 | 464030 | 1.81432557 | CS |
| 156 | -1.1946 | -55.5627906977 | 2.15 | 2.27 | 0.93 | 464030 | 1.81432557 | CS |
| 260 | -1.1946 | -55.5627906977 | 2.15 | 2.27 | 0.93 | 464030 | 1.81432557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 0.9945 | 0.0225 | 2.31 | 0.9846 | 1 | 0.9454 | 6892 |
| 1727303700 | 0.972 | 0.042 | 4.52 | 0.94 | 1.07 | 0.932 | 7707 |
| 1727217300 | 0.93 | -0.0546 | -5.55 | 1.03 | 1.03 | 0.93 | 17515 |
| 1727130900 | 0.9846 | 0.0291 | 3.05 | 1.02 | 1.114 | 0.9846 | 16901 |
| 1726871700 | 0.9555 | -0.1445 | -13.14 | 1.07 | 1.1947 | 0.95 | 31711 |
| 1726785300 | 1.1 | 0 | 0.00 | 1.18 | 1.18 | 1.1 | 42619 |
| 1726698900 | 1.1 | -0.03 | -2.65 | 1.09 | 1.1627 | 1.08 | 3374 |
| 1726612500 | 1.1299999 | -0.12 | -9.60 | 1.2 | 1.24 | 1.1299999 | 3208 |
| 1726526100 | 1.25 | -0.01 | -0.79 | 1.25 | 1.25 | 1.184 | 1500 |
| 1726266900 | 1.26 | 0.09 | 7.69 | 1.18 | 1.27 | 1.1117 | 3612 |
| 1726180500 | 1.17 | -0.09 | -7.14 | 1.21 | 1.24 | 1.17 | 4390 |
| 1726094100 | 1.26 | 0.08 | 6.79 | 1.12 | 1.26 | 1.1012 | 14706 |
| 1726007700 | 1.1799 | 0.15 | 14.55 | 1.03 | 1.18 | 1.03 | 10620 |
| 1725921300 | 1.03 | -0.03 | -2.83 | 1.09 | 1.09 | 1.03 | 4600 |
| 1725662100 | 1.06 | 0.01 | 0.96 | 1.05 | 1.1065 | 1.05 | 1882 |
| 1725575700 | 1.0499 | -0.04 | -3.65 | 1.07 | 1.139 | 1.02 | 5318 |
| 1725489300 | 1.0896999 | 0.08 | 7.88 | 1.05 | 1.0999 | 1.01 | 1364 |
| 1725402900 | 1.0101 | -0.09 | -8.18 | 1.1299999 | 1.1299999 | 1.01 | 14737 |
| 1725057300 | 1.1001 | -0.06 | -5.16 | 1.18 | 1.25 | 1.1 | 11259 |
| 1724970900 | 1.16 | 0.02 | 1.75 | 1.33 | 1.33 | 1.1 | 29994 |
| 1724884500 | 1.1400999 | -0.1 | -8.06 | 1.24 | 1.34 | 1.1400999 | 10364 |
| 1724798100 | 1.24 | -0.08 | -6.06 | 1.33 | 1.335 | 1.23 | 10268 |
| 1724711700 | 1.32 | -0.07 | -5.04 | 1.3899999 | 1.3899999 | 1.3 | 4060 |
| 1724452500 | 1.3899999 | 0.05 | 3.98 | 1.27 | 1.3899999 | 1.27 | 3676 |
| 1724366100 | 1.3368 | -0.05 | -3.83 | 1.3899999 | 1.3900999 | 1.3368 | 9048 |
| 1724279700 | 1.3899999 | -0.06 | -4.12 | 1.43 | 1.47 | 1.36 | 4695 |
| 1724193300 | 1.4498 | 0.15 | 11.51 | 1.3899999 | 1.46 | 1.2599 | 21621 |
| 1724106900 | 1.3001 | 0.01 | 0.78 | 1.29 | 1.3001 | 1.18 | 4988 |
| 1723847700 | 1.29 | 0.03 | 2.27 | 1.25 | 1.31 | 1.25 | 6938 |
| 1723761300 | 1.2614 | 0.16 | 14.67 | 1.21 | 1.2614 | 1.09 | 9622 |
| 1723674900 | 1.1 | 0.03 | 3.19 | 1.08 | 1.12 | 1.08 | 4827 |
| 1723588500 | 1.066 | -0 | -0.37 | 1.07 | 1.12 | 1.066 | 6591 |
| 1723502100 | 1.07 | -0.04 | -3.60 | 1.06 | 1.11 | 1.06 | 2474 |
| 1723242900 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1399999 | 1.11 | 1819 |
| 1723156500 | 1.15 | 0.03 | 2.57 | 1.23 | 1.23 | 1.115 | 1266 |
| 1723070100 | 1.1212 | -0.03 | -2.50 | 1.21 | 1.21 | 1.09 | 2768 |
| 1722983700 | 1.15 | 0.07 | 6.36 | 1.21 | 1.225 | 1.15 | 3569 |
| 1722897300 | 1.0812 | -0.03 | -2.59 | 1.06 | 1.16 | 1.06 | 9998 |
| 1722638100 | 1.11 | -0.05 | -4.31 | 1.15 | 1.2 | 1.0651 | 11107 |
| 1722551700 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.0653999 | 2140 |
| 1722465300 | 1.15 | 0.03 | 2.68 | 1.12 | 1.2 | 1.11 | 4732 |
| 1722378900 | 1.12 | 0.04 | 3.70 | 1.08 | 1.32 | 1.0601 | 34178 |
| 1722292500 | 1.08 | -0.07 | -5.68 | 1.11 | 1.15 | 1.06 | 6378 |
| 1722033300 | 1.145 | 0.09 | 8.53 | 1.09 | 1.2878 | 1.07 | 21757 |
| 1721946900 | 1.055 | 0 | 0.48 | 1.05 | 1.09 | 1.02 | 6052 |
| 1721860500 | 1.05 | 0.07 | 7.14 | 0.93 | 1.09 | 0.93 | 41283 |
| 1721774100 | 0.98 | -0.0501 | -4.86 | 1.01 | 1.05 | 0.977 | 10839 |
| 1721687700 | 1.0301 | -0.06 | -5.50 | 1.15 | 1.15 | 1.0101 | 12573 |
| 1721428500 | 1.09 | 0.02 | 1.87 | 1.07 | 1.1399999 | 1.06 | 4753 |
| 1721342100 | 1.07 | 0 | 0.00 | 1.07 | 1.09 | 1.07 | 5672 |
| 1721255700 | 1.07 | 0 | 0.00 | 1.05 | 1.07 | 1.01 | 12323 |
| 1721169300 | 1.07 | 0 | 0.00 | 1.07 | 1.089 | 1.06 | 7485 |
| 1721082900 | 1.07 | 0.01 | 0.94 | 1.07 | 1.07 | 1.06 | 6688 |
| 1720823700 | 1.06 | 0.04 | 3.92 | 1 | 1.09 | 1 | 11922 |
| 1720737300 | 1.02 | 0.01 | 0.99 | 1.06 | 1.09 | 0.99 | 15443 |
| 1720650900 | 1.01 | 0 | 0.00 | 1.05 | 1.0668 | 1.01 | 7332 |
| 1720564500 | 1.01 | -0.07 | -6.48 | 1.1299999 | 1.1299999 | 1.01 | 9190 |
| 1720478100 | 1.08 | -0.01 | -0.92 | 1.15 | 1.15 | 1.07 | 6475 |
| 1720218900 | 1.09 | 0.02 | 1.87 | 1.09 | 1.1036999 | 1 | 16468 |
| 1720040640 | 1.07 | -0.03 | -2.73 | 1.07 | 1.11 | 1.07 | 14457 |
| 1719959700 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.17 | 1.1 | 13112 |
| 1719873300 | 1.15 | 0.05 | 4.55 | 1.18 | 1.24 | 1.1299999 | 5277 |
| 1719614100 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1719527700 | 1.1 | -0.02 | -1.79 | 1.15 | 1.2 | 1.1 | 6761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
