Gentherm Inc (NQ: THRM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.55	38.80	37.10	37.15	361,635	-1.30(-3.38%)
Apr 27, 2017	38.20	39.24	37.50	38.45	411,321	+2.15(+5.92%)
Apr 26, 2017	36.25	36.80	36.05	36.30	263,797	+0.10(+0.28%)
Apr 25, 2017	35.85	36.50	35.85	36.20	189,350	+0.70(+1.97%)
Apr 24, 2017	36.10	36.25	35.40	35.50	316,107	+0.20(+0.57%)
Apr 21, 2017	35.80	35.90	35.25	35.30	200,291	-0.60(-1.67%)
Apr 20, 2017	35.70	36.20	35.65	35.90	124,245	+0.50(+1.41%)
Apr 19, 2017	34.70	35.70	34.70	35.40	200,107	+0.65(+1.87%)
Apr 18, 2017	34.85	35.05	34.40	34.75	199,596	-0.30(-0.86%)
Apr 17, 2017	34.80	35.10	34.60	35.05	164,403	+0.40(+1.15%)
Apr 13, 2017	34.90	35.30	34.30	34.65	266,570	-0.30(-0.86%)
Apr 12, 2017	35.40	35.65	34.85	34.95	393,391	-0.60(-1.69%)
Apr 11, 2017	35.40	35.70	34.95	35.55	219,883	+0.05(+0.14%)
Apr 10, 2017	35.35	35.65	35.01	35.50	247,228	+0.20(+0.57%)
Apr 07, 2017	34.95	35.35	34.90	35.30	286,632	+0.20(+0.57%)
Apr 06, 2017	35.20	35.65	34.95	35.10	309,332	+0.00(+0.00%)
Apr 05, 2017	36.55	36.65	35.05	35.10	421,348	-1.30(-3.57%)
Apr 04, 2017	36.45	36.75	36.05	36.40	227,434	-0.10(-0.27%)
Apr 03, 2017	39.50	39.55	36.20	36.50	414,329	-2.75(-7.01%)
Mar 31, 2017	38.60	39.48	38.38	39.25	399,273	+0.55(+1.42%)
Mar 30, 2017	37.85	38.80	37.85	38.70	205,543	+0.75(+1.98%)
Mar 29, 2017	37.45	38.00	37.30	37.95	148,267	+0.40(+1.07%)
Mar 28, 2017	36.75	37.75	36.20	37.55	141,496	+0.70(+1.90%)
Mar 27, 2017	36.00	37.05	35.80	36.85	156,811	+0.10(+0.27%)
Mar 24, 2017	37.00	37.45	36.60	36.75	251,834	-0.20(-0.54%)
Mar 23, 2017	37.10	37.20	36.60	36.95	201,399	-0.20(-0.54%)
Mar 22, 2017	37.10	37.20	36.40	37.15	323,477	-0.10(-0.27%)
Mar 21, 2017	37.95	37.95	36.85	37.25	355,516	-0.55(-1.46%)
Mar 20, 2017	38.00	38.20	37.60	37.80	141,262	-0.30(-0.79%)
Mar 17, 2017	39.20	39.25	37.65	38.10	543,875	+0.10(+0.26%)
Mar 16, 2017	39.00	39.00	37.55	38.00	182,721	+0.55(+1.47%)
Mar 15, 2017	36.25	37.55	36.05	37.45	266,663	+1.35(+3.74%)
Mar 14, 2017	35.80	36.50	35.70	36.10	76,868	+0.10(+0.28%)
Mar 13, 2017	35.90	36.45	35.90	36.00	109,372	+0.05(+0.14%)
Mar 10, 2017	35.75	36.05	35.40	35.95	149,636	+0.45(+1.27%)
Mar 09, 2017	35.45	35.70	35.05	35.50	161,391	+0.00(+0.00%)
Mar 08, 2017	34.95	35.67	34.95	35.50	168,579	+0.65(+1.87%)
Mar 07, 2017	35.45	35.65	34.55	34.85	264,601	-0.70(-1.97%)
Mar 06, 2017	35.75	36.10	35.10	35.55	142,209	-0.60(-1.66%)
Mar 03, 2017	36.45	37.25	35.95	36.15	115,511	-0.35(-0.96%)
Mar 02, 2017	36.95	37.20	36.45	36.50	173,334	-0.60(-1.62%)
Mar 01, 2017	37.00	37.85	36.90	37.10	245,047	+0.85(+2.34%)
Feb 28, 2017	37.05	37.15	36.15	36.25	250,021	-0.90(-2.42%)
Feb 27, 2017	36.55	37.45	36.55	37.15	431,647	+0.60(+1.64%)
Feb 24, 2017	36.85	36.85	36.35	36.55	208,357	-0.55(-1.48%)
Feb 23, 2017	38.25	38.35	36.90	37.10	265,613	-0.95(-2.50%)
Feb 22, 2017	38.75	38.85	37.60	38.05	339,224	-0.45(-1.17%)
Feb 21, 2017	37.00	38.80	36.25	38.50	429,944	+2.80(+7.84%)
Feb 17, 2017		35.70	35.70	35.70	0	+0.20(+0.56%)
Feb 16, 2017	36.15	36.45	35.25	35.50	202,197	-0.70(-1.93%)
Feb 15, 2017	35.55	36.25	35.30	36.20	131,092	+0.55(+1.54%)
Feb 14, 2017	36.10	36.25	35.35	35.65	158,416	-0.60(-1.66%)
Feb 13, 2017	35.65	36.30	35.55	36.25	232,489	+0.75(+2.11%)
Feb 10, 2017	34.50	35.55	34.50	35.50	169,034	+1.15(+3.35%)
Feb 09, 2017	34.25	34.67	34.17	34.35	186,624	+0.10(+0.29%)
Feb 08, 2017	35.65	35.65	34.15	34.25	251,350	-1.60(-4.46%)
Feb 07, 2017	35.55	36.10	35.35	35.85	290,909	+0.30(+0.84%)
Feb 06, 2017	35.65	35.65	34.95	35.55	205,665	-0.35(-0.97%)
Feb 03, 2017	35.15	35.95	34.80	35.90	223,286	+1.05(+3.01%)
Feb 02, 2017	35.30	35.77	34.80	34.85	197,233	-0.50(-1.41%)

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.