Quantcast
THOR

Historical Stock Prices

$16.92
*  
0.42
2.42%
Get THOR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading THOR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 17.18 17.9577 16.69 16.92 43,255
04/17/2019 18.67 18.67 17.0261 17.34 45,721
04/16/2019 18.27 18.94 18.1 18.4 28,396
04/15/2019 19.77 19.8 18.2 18.27 74,427
04/12/2019 19.9 20.15 19.29 19.79 52,713
04/11/2019 20.17 20.17 19.23 19.68 27,126
04/10/2019 20.4203 21.3109 19.835 20.15 32,780
04/09/2019 21.1907 21.6495 20.19 20.38 34,278
04/08/2019 21.74 21.74 20.55 21.26 41,596
04/05/2019 22.3 22.3 21.425 21.68 93,099
04/04/2019 22.4 22.5 21.5412 22.29 49,969
04/03/2019 21.54 22.45 21.11 22.23 148,772
04/02/2019 21.8 22.24 20.7 21.41 200,122
04/01/2019 20.49 21.89 20.33 21.61 332,465
03/29/2019 21.13 21.88 20.1 20.37 53,262
03/28/2019 20.47 21.35 20.4453 20.97 32,167
03/27/2019 20.8053 20.8053 19.7 20.44 21,986
03/26/2019 19.4769 20.99 19.4769 20.67 33,907
03/25/2019 18.58 19.39 17.83 19.3 49,083
03/22/2019 20.05 20.73 18.52 18.64 64,150
03/21/2019 20.68 21.02 19.87 20.15 92,596
03/20/2019 21.32 21.99 20.45 20.86 152,460
03/19/2019 21.54 22.49 20.73 21.31 230,035
03/18/2019 19.22 21.99 19.09 21.51 273,864
03/15/2019 18.63 19.6 18.5128 19.21 1,346,470
03/14/2019 17.83 18.99 17.7 18.25 144,690
03/13/2019 17.86 19.8 17.83 17.9 346,175
03/12/2019 18.15 19.19 17.95 18.42 174,327
03/11/2019 16.52 18.1803 16.51 17.88 385,570
03/08/2019 15.99 17.18 15.7027 16.42 167,737
03/07/2019 15.91 16.77 15.7 16.11 216,127
03/06/2019 18.59 18.905 15.09 15.38 245,075
03/05/2019 19.62 20.8443 18.5 18.51 82,507
03/04/2019 20.52 21.4 19.46 19.65 94,768
03/01/2019 20.07 20.66 19.77 20.43 127,393
02/28/2019 20.44 21.6699 19.63 19.91 94,346
02/27/2019 20.56 21.08 19.6195 20.45 85,390
02/26/2019 19.35 20.695 19.18 20.62 95,849
02/25/2019 20.49 20.495 18.61 19.36 147,022
02/22/2019 21.2 22.0078 20.1601 20.18 160,067
02/21/2019 23.26 23.26 20.81 20.95 262,799
02/20/2019 22.02 23.5259 21.99 23.25 269,015
02/19/2019 19.9 22.18 19.8 21.84 160,185
02/15/2019 17.5 20.5 17.3901 19.92 168,793
02/14/2019 16.21 17.51 16.07 17.41 201,419
02/13/2019 16.15 16.48 15.585 16.34 100,321
02/12/2019 16.22 16.58 14.94 15.97 175,542
02/11/2019 15.75 17.13 14.96 15.95 159,280
02/08/2019 14.5 15.71 14.3 15.71 82,722
02/07/2019 14.6 14.6799 14.22 14.65 65,609
02/06/2019 14.07 14.77 14.02 14.75 136,709
02/05/2019 14.05 14.2 13.79 14.08 93,091
02/04/2019 14.11 14.17 13.82 14.05 70,911
02/01/2019 14.23 14.31 13.93 14.1 27,475
01/31/2019 13.89 14.17 13.6501 14.09 158,463
01/30/2019 13.88 14.17 13.47 13.8 50,253
01/29/2019 13.89 14.2 13.4 13.93 118,577
01/28/2019 14 14.38 13.01 13.9 86,785
01/25/2019 14 14.3 13.7 13.97 102,836
01/24/2019 13.99 14.5 13.01 13.9 118,578
01/23/2019 14.98 15 13.56 13.73 86,846
01/22/2019 14.9 15.5 14.36 14.99 122,501
01/18/2019 14.67 14.77 13.7307 14.77 51,554
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio