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

Trimble Navigation (NQ: TRMB )

58.59 -1.48 (-2.46%)
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 28, 2006 5.850 6.000 5.834 5.923 1,172,800 +0.04(+0.64%)
Apr 27, 2006 5.881 5.925 5.840 5.885 750,296 -0.03(-0.44%)
Apr 26, 2006 5.996 5.996 5.824 5.911 1,232,836 -0.08(-1.42%)
Apr 25, 2006 5.925 6.049 5.900 5.996 1,130,160 +0.09(+1.52%)
Apr 24, 2006 5.969 6.031 5.857 5.906 1,474,100 -0.11(-1.79%)
Apr 21, 2006 6.018 6.037 5.919 6.014 1,326,696 -0.02(-0.35%)
Apr 20, 2006 5.482 6.232 5.456 6.035 6,416,448 +0.48(+8.64%)
Apr 19, 2006 5.412 5.555 5.411 5.555 2,104,584 +0.18(+3.40%)
Apr 18, 2006 5.444 5.444 5.296 5.372 1,804,148 -0.07(-1.24%)
Apr 17, 2006 5.353 5.440 5.348 5.440 695,360 +0.06(+1.12%)
Apr 13, 2006 5.330 5.424 5.264 5.380 895,004 +0.03(+0.58%)
Apr 12, 2006 5.362 5.375 5.284 5.349 828,644 -0.01(-0.26%)
Apr 11, 2006 5.496 5.505 5.350 5.362 930,192 -0.11(-2.05%)
Apr 10, 2006 5.567 5.589 5.425 5.475 1,035,396 -0.09(-1.55%)
Apr 07, 2006 5.606 5.646 5.504 5.561 666,860 -0.02(-0.34%)
Apr 06, 2006 5.594 5.628 5.556 5.580 678,412 -0.01(-0.25%)
Apr 05, 2006 5.526 5.631 5.501 5.594 672,748 +0.05(+0.99%)
Apr 04, 2006 5.521 5.562 5.460 5.539 764,764 +0.06(+1.05%)
Apr 03, 2006 5.654 5.654 5.474 5.481 1,519,736 -0.15(-2.66%)
Mar 31, 2006 5.536 5.662 5.500 5.631 1,253,444 +0.12(+2.22%)
Mar 30, 2006 5.594 5.619 5.473 5.509 991,656 -0.09(-1.56%)
Mar 29, 2006 5.459 5.601 5.446 5.596 523,600 +0.14(+2.52%)
Mar 28, 2006 5.549 5.554 5.451 5.459 1,068,648 -0.11(-1.91%)
Mar 27, 2006 5.625 5.625 5.548 5.565 1,038,300 -0.05(-0.96%)
Mar 24, 2006 5.500 5.624 5.500 5.619 749,728 +0.08(+1.42%)
Mar 23, 2006 5.537 5.589 5.504 5.540 1,473,600 -0.02(-0.43%)
Mar 22, 2006 5.500 5.565 5.428 5.564 1,708,400 +0.03(+0.54%)
Mar 21, 2006 5.513 5.549 5.450 5.534 1,359,172 +0.05(+0.87%)
Mar 20, 2006 5.331 5.510 5.311 5.486 1,166,404 +0.16(+2.91%)
Mar 17, 2006 5.345 5.350 5.259 5.331 929,520 -0.02(-0.40%)
Mar 16, 2006 5.286 5.433 5.274 5.353 1,335,300 +0.09(+1.71%)
Mar 15, 2006 5.306 5.306 5.200 5.263 1,194,844 -0.03(-0.64%)
Mar 14, 2006 5.200 5.311 5.196 5.296 590,192 +0.06(+1.22%)
Mar 13, 2006 5.134 5.260 5.129 5.232 1,016,516 +0.09(+1.77%)
Mar 10, 2006 5.160 5.183 5.093 5.141 723,400 +0.03(+0.64%)
Mar 09, 2006 5.280 5.339 5.100 5.109 1,483,992 -0.15(-2.88%)
Mar 08, 2006 5.250 5.268 5.181 5.260 920,232 -0.03(-0.54%)
Mar 07, 2006 5.265 5.338 5.216 5.289 1,295,104 -0.01(-0.28%)
Mar 06, 2006 5.390 5.390 5.236 5.304 783,964 -0.07(-1.26%)
Mar 03, 2006 5.400 5.452 5.300 5.371 1,362,144 -0.07(-1.22%)
Mar 02, 2006 5.135 5.455 5.112 5.438 2,827,748 +0.29(+5.71%)
Mar 01, 2006 5.114 5.156 5.101 5.144 1,212,148 +0.03(+0.59%)
Feb 28, 2006 5.130 5.146 5.100 5.114 1,900,136 -0.02(-0.32%)
Feb 27, 2006 5.039 5.169 5.039 5.130 1,313,044 +0.07(+1.36%)
Feb 24, 2006 5.021 5.061 4.961 5.061 628,244 +0.02(+0.40%)
Feb 23, 2006 4.982 5.071 4.944 5.041 1,292,268 +0.03(+0.62%)
Feb 22, 2006 4.938 5.040 4.894 5.010 1,487,136 +0.13(+2.69%)
Feb 21, 2006 4.930 4.930 4.831 4.879 902,028 -0.02(-0.46%)
Feb 17, 2006 4.923 4.938 4.876 4.901 1,010,460 +0.00(+0.03%)
Feb 16, 2006 4.846 4.933 4.846 4.900 924,400 +0.04(+0.85%)
Feb 15, 2006 4.843 4.886 4.840 4.859 866,956 +0.02(+0.39%)
Feb 14, 2006 4.801 4.868 4.789 4.840 781,604 +0.06(+1.31%)
Feb 13, 2006 4.829 4.872 4.766 4.777 799,304 -0.08(-1.67%)
Feb 10, 2006 4.896 4.906 4.784 4.859 1,412,860 -0.02(-0.38%)
Feb 09, 2006 4.860 4.938 4.841 4.878 1,674,360 +0.00(+0.08%)
Feb 08, 2006 4.899 4.938 4.855 4.874 1,235,252 +0.04(+0.75%)
Feb 07, 2006 4.787 4.854 4.786 4.838 1,138,064 +0.04(+0.78%)
Feb 06, 2006 4.835 4.911 4.794 4.800 1,128,168 -0.04(-0.83%)
Feb 03, 2006 4.901 4.938 4.781 4.840 2,202,896 -0.10(-1.95%)
Feb 02, 2006 4.968 4.969 4.890 4.936 2,185,700 -0.01(-0.23%)
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.