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

Trimble Navigation (NQ: TRMB )

58.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2005 4.289 4.371 4.171 4.303 1,601,304 +0.01(+0.29%)
Apr 28, 2005 4.355 4.404 4.290 4.290 1,071,940 -0.09(-2.11%)
Apr 27, 2005 4.380 4.435 4.286 4.383 1,557,932 -0.03(-0.68%)
Apr 26, 2005 4.499 4.558 4.376 4.412 1,553,428 -0.09(-1.94%)
Apr 25, 2005 4.469 4.522 4.388 4.500 2,241,044 +0.03(+0.76%)
Apr 22, 2005 4.250 4.548 4.215 4.466 4,927,624 +0.22(+5.21%)
Apr 21, 2005 4.194 4.245 4.144 4.245 1,505,032 +0.16(+3.95%)
Apr 20, 2005 3.875 4.205 3.864 4.084 4,389,264 +0.25(+6.59%)
Apr 19, 2005 3.825 3.875 3.792 3.831 2,471,656 +0.00(+0.05%)
Apr 18, 2005 3.862 3.865 3.785 3.829 1,995,988 +0.01(+0.21%)
Apr 15, 2005 3.993 3.994 3.759 3.821 2,895,072 -0.16(-4.08%)
Apr 14, 2005 4.298 4.299 3.960 3.984 2,723,100 -0.28(-6.59%)
Apr 13, 2005 4.344 4.349 4.249 4.265 1,203,352 -0.06(-1.44%)
Apr 12, 2005 4.234 4.349 4.171 4.327 1,528,396 +0.09(+2.06%)
Apr 11, 2005 4.211 4.315 4.186 4.240 1,375,864 +0.03(+0.80%)
Apr 08, 2005 4.312 4.339 4.191 4.206 1,209,424 -0.12(-2.89%)
Apr 07, 2005 4.285 4.360 4.274 4.331 780,992 +0.03(+0.73%)
Apr 06, 2005 4.335 4.412 4.286 4.300 1,254,668 -0.01(-0.23%)
Apr 05, 2005 4.299 4.338 4.264 4.310 1,578,952 +0.07(+1.68%)
Apr 04, 2005 4.190 4.276 4.162 4.239 994,436 +0.03(+0.65%)
Apr 01, 2005 4.205 4.329 4.146 4.211 1,441,492 -0.02(-0.35%)
Mar 31, 2005 4.161 4.320 4.144 4.226 2,879,124 +0.06(+1.53%)
Mar 30, 2005 3.976 4.184 3.975 4.162 3,286,100 +0.17(+4.23%)
Mar 29, 2005 4.250 4.250 3.899 3.994 5,899,176 -0.23(-5.42%)
Mar 28, 2005 4.640 4.640 4.221 4.223 4,216,204 -0.40(-8.63%)
Mar 24, 2005 4.570 4.657 4.570 4.621 794,472 +0.05(+1.15%)
Mar 23, 2005 4.659 4.691 4.567 4.569 1,318,868 -0.12(-2.53%)
Mar 22, 2005 4.579 4.780 4.561 4.688 4,311,040 +0.12(+2.54%)
Mar 21, 2005 4.595 4.595 4.495 4.571 4,260,512 +0.03(+0.61%)
Mar 18, 2005 4.555 4.595 4.460 4.544 3,333,604 -0.00(-0.03%)
Mar 17, 2005 4.375 4.599 4.366 4.545 2,275,692 +0.16(+3.53%)
Mar 16, 2005 4.354 4.406 4.340 4.390 1,764,516 +0.00(+0.03%)
Mar 15, 2005 4.442 4.473 4.372 4.389 766,192 -0.01(-0.31%)
Mar 14, 2005 4.423 4.454 4.388 4.402 1,486,024 +0.01(+0.20%)
Mar 11, 2005 4.455 4.485 4.391 4.394 910,476 -0.04(-0.85%)
Mar 10, 2005 4.397 4.464 4.319 4.431 1,252,148 +0.03(+0.74%)
Mar 09, 2005 4.485 4.487 4.394 4.399 433,940 -0.07(-1.62%)
Mar 08, 2005 4.546 4.631 4.468 4.471 648,164 -0.10(-2.16%)
Mar 07, 2005 4.584 4.637 4.548 4.570 559,136 +0.01(+0.30%)
Mar 04, 2005 4.544 4.595 4.527 4.556 562,672 +0.04(+0.97%)
Mar 03, 2005 4.607 4.607 4.451 4.513 851,480 -0.06(-1.39%)
Mar 02, 2005 4.580 4.649 4.513 4.576 843,524 -0.01(-0.30%)
Mar 01, 2005 4.524 4.606 4.484 4.590 812,408 +0.09(+1.94%)
Feb 28, 2005 4.420 4.529 4.400 4.503 883,868 +0.06(+1.41%)
Feb 25, 2005 4.447 4.468 4.362 4.440 732,232 -0.01(-0.22%)
Feb 24, 2005 4.261 4.486 4.256 4.450 1,042,624 +0.19(+4.43%)
Feb 23, 2005 4.309 4.360 4.256 4.261 628,256 -0.05(-1.07%)
Feb 22, 2005 4.401 4.445 4.266 4.308 1,305,752 -0.12(-2.66%)
Feb 18, 2005 4.465 4.522 4.416 4.425 481,880 -0.01(-0.28%)
Feb 17, 2005 4.546 4.572 4.438 4.438 768,596 -0.12(-2.69%)
Feb 16, 2005 4.606 4.626 4.510 4.560 1,193,608 -0.09(-1.96%)
Feb 15, 2005 4.604 4.655 4.604 4.651 891,676 +0.05(+1.06%)
Feb 14, 2005 4.531 4.617 4.531 4.603 960,368 +0.05(+1.15%)
Feb 11, 2005 4.469 4.622 4.441 4.550 1,797,608 +0.08(+1.76%)
Feb 10, 2005 4.447 4.500 4.393 4.471 942,408 +0.03(+0.73%)
Feb 09, 2005 4.562 4.603 4.383 4.439 1,008,112 -0.11(-2.45%)
Feb 08, 2005 4.430 4.550 4.416 4.550 733,508 +0.11(+2.45%)
Feb 07, 2005 4.397 4.486 4.357 4.441 1,341,172 +0.04(+0.91%)
Feb 04, 2005 4.376 4.444 4.339 4.401 1,388,568 +0.03(+0.57%)
Feb 03, 2005 4.445 4.454 4.308 4.376 1,217,672 -0.07(-1.57%)
Feb 02, 2005 4.495 4.503 4.345 4.446 1,390,856 -0.05(-1.19%)
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.