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

Trimble Navigation (NQ: TRMB )

58.78 +0.19 (+0.32%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 2, 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 (%)
Sep 30, 2002 0.5667 0.5750 0.5494 0.5500 1,170,600 -0.02(-3.70%)
Sep 27, 2002 0.6028 0.6100 0.5668 0.5711 588,600 -0.04(-5.77%)
Sep 26, 2002 0.6139 0.6306 0.5983 0.6061 1,036,800 -0.01(-0.82%)
Sep 25, 2002 0.6117 0.6167 0.5922 0.6111 513,000 +0.00(+0.46%)
Sep 24, 2002 0.6144 0.6322 0.5861 0.6083 950,424 -0.01(-2.06%)
Sep 23, 2002 0.6172 0.6422 0.6167 0.6211 570,480 -0.00(-0.62%)
Sep 20, 2002 0.6206 0.6428 0.6111 0.6250 1,360,200 +0.00(+0.37%)
Sep 19, 2002 0.6444 0.6500 0.6167 0.6227 1,450,200 -0.03(-4.11%)
Sep 18, 2002 0.6328 0.6833 0.6294 0.6494 1,734,288 -0.05(-7.67%)
Sep 17, 2002 0.7194 0.7195 0.7028 0.7033 314,400 -0.01(-1.25%)
Sep 16, 2002 0.7178 0.7222 0.7067 0.7122 193,848 -0.01(-1.00%)
Sep 13, 2002 0.7194 0.7300 0.7151 0.7194 512,400 -0.00(-0.08%)
Sep 12, 2002 0.7217 0.7267 0.7006 0.7200 874,200 -0.01(-0.69%)
Sep 11, 2002 0.7328 0.7333 0.7250 0.7250 219,000 -0.01(-0.91%)
Sep 10, 2002 0.7322 0.7361 0.7300 0.7317 597,168 -0.00(-0.60%)
Sep 09, 2002 0.7439 0.7439 0.7328 0.7361 261,000 -0.01(-1.12%)
Sep 06, 2002 0.7411 0.7556 0.7383 0.7444 849,600 +0.01(+1.13%)
Sep 05, 2002 0.7483 0.7522 0.7361 0.7361 747,000 -0.01(-1.85%)
Sep 04, 2002 0.7501 0.7688 0.7445 0.7500 1,459,800 +0.00(+0.15%)
Sep 03, 2002 0.7767 0.7767 0.7417 0.7489 868,200 -0.03(-3.71%)
Aug 30, 2002 0.7828 0.7889 0.7633 0.7778 793,200 -0.01(-1.34%)
Aug 29, 2002 0.7344 0.7889 0.7344 0.7883 493,800 +0.04(+5.89%)
Aug 28, 2002 0.7528 0.7722 0.7361 0.7445 516,600 -0.01(-1.68%)
Aug 27, 2002 0.7889 0.7961 0.7544 0.7572 432,600 -0.02(-2.99%)
Aug 26, 2002 0.7661 0.7894 0.7583 0.7806 461,910 +0.01(+1.89%)
Aug 23, 2002 0.8081 0.8081 0.7611 0.7661 651,600 -0.04(-5.22%)
Aug 22, 2002 0.7667 0.8083 0.7533 0.8083 493,200 +0.04(+4.75%)
Aug 21, 2002 0.7244 0.7722 0.7217 0.7717 387,606 +0.05(+6.76%)
Aug 20, 2002 0.7367 0.7439 0.7172 0.7228 287,910 +0.00(+0.31%)
Aug 16, 2002 0.7153 0.7306 0.6872 0.7206 1,594,800 +0.00(+0.54%)
Aug 15, 2002 0.7116 0.7306 0.7116 0.7167 108,720,000 -0.00(-0.31%)
Aug 14, 2002 0.6917 0.7222 0.6917 0.7189 829,800 +0.02(+2.45%)
Aug 13, 2002 0.7122 0.7256 0.6806 0.7017 1,285,800 -0.02(-2.47%)
Aug 12, 2002 0.7217 0.7294 0.7056 0.7194 57,420,000 +0.00(+0.23%)
Aug 07, 2002 0.7084 0.7250 0.6806 0.7178 761,544 +0.00(+0.31%)
Aug 06, 2002 0.6583 0.7156 0.6583 0.7156 1,091,076 +0.06(+8.51%)
Aug 05, 2002 0.7117 0.7203 0.6594 0.6594 978,000 -0.05(-7.41%)
Aug 02, 2002 0.7389 0.7473 0.7122 0.7122 811,128 -0.03(-3.60%)
Aug 01, 2002 0.7308 0.7533 0.7222 0.7388 1,035,600 +0.01(+1.60%)
Jul 31, 2002 0.7678 0.7833 0.7222 0.7272 910,200 -0.04(-5.35%)
Jul 30, 2002 0.7900 0.7911 0.7583 0.7683 606,900 -0.02(-2.81%)
Jul 29, 2002 0.7517 0.7906 0.7283 0.7906 2,014,188 +0.04(+5.56%)
Jul 26, 2002 0.7251 0.7550 0.7217 0.7489 669,600 +0.02(+2.90%)
Jul 25, 2002 0.7600 0.7778 0.7194 0.7278 994,014 -0.03(-4.31%)
Jul 24, 2002 0.7034 0.7778 0.6772 0.7606 1,564,404 +0.05(+6.95%)
Jul 23, 2002 0.7272 0.7422 0.6783 0.7111 880,284 -0.02(-2.22%)
Jul 22, 2002 0.7339 0.7500 0.6944 0.7272 945,240 -0.02(-2.39%)
Jul 19, 2002 0.7406 0.7556 0.7194 0.7450 1,284,000 -0.02(-2.83%)
Jul 17, 2002 0.7633 0.7994 0.7500 0.7667 494,400 -0.00(-0.22%)
Jul 12, 2002 0.8006 0.8222 0.7361 0.7683 1,800,600 -0.05(-5.60%)
Jul 11, 2002 0.8206 0.8322 0.7878 0.8139 669,600 -0.00(-0.34%)
Jul 10, 2002 0.8167 0.8333 0.8133 0.8167 580,800 -0.01(-1.67%)
Jul 09, 2002 0.7878 0.8306 0.7878 0.8306 836,400 +0.04(+5.43%)
Jul 08, 2002 0.8311 0.8311 0.7878 0.7878 474,000 -0.05(-5.47%)
Jul 05, 2002 0.8084 0.8333 0.8073 0.8333 273,000 +0.02(+2.74%)
Jul 04, 2002 0.7928 0.8328 0.7800 0.8111 804,600 +0.00(+0.00%)
Jul 03, 2002 0.7928 0.8328 0.7800 0.8111 804,600 +0.01(+1.74%)
Jul 02, 2002 0.8289 0.8389 0.7933 0.7972 1,183,800 -0.04(-4.33%)
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.