New Zealand markets closed

NeuroMetrix, Inc. (NURO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.34-1.01 (-12.10%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20218.108.117.157.347.34903,800
21 Oct 20218.668.758.198.358.35914,200
20 Oct 20219.379.499.109.109.10392,300
19 Oct 20219.119.439.009.359.35331,100
18 Oct 20219.009.708.909.069.06965,000
15 Oct 20219.039.508.969.009.00440,900
14 Oct 20219.319.358.918.948.94393,900
13 Oct 20219.799.799.129.249.24533,600
12 Oct 20219.429.859.229.679.67568,100
11 Oct 20218.909.528.809.439.43600,200
08 Oct 20219.489.538.758.908.90973,100
07 Oct 20219.0810.108.969.609.606,337,500
06 Oct 20219.139.278.528.628.62825,000
05 Oct 20219.129.709.129.389.38565,500
04 Oct 20219.689.729.039.149.14479,000
01 Oct 202110.1410.219.699.829.82460,000
30 Sep 202110.2610.349.7510.1410.14678,500
29 Sep 202110.3110.9010.1010.3410.341,080,600
28 Sep 202111.1011.1710.0710.1010.10988,400
27 Sep 202111.2811.8511.1011.5111.51629,200
24 Sep 202111.6511.6510.8611.5811.581,360,800
23 Sep 202115.0415.4511.9111.9411.9426,950,800
22 Sep 202112.8312.9411.6012.1212.121,825,300
21 Sep 202110.6613.4510.3513.2613.264,343,200
20 Sep 202110.6010.9410.1810.4710.47578,200
17 Sep 202110.7711.3410.4511.3411.34744,200
16 Sep 202110.6010.9710.5010.8810.88610,200
15 Sep 202110.6211.1810.1611.1811.18889,300
14 Sep 202110.3811.6410.3010.7710.771,966,700
13 Sep 202110.8410.9910.3710.5010.50402,100
10 Sep 202111.2911.4610.4010.8810.88597,900
09 Sep 202110.4911.4110.4111.3511.351,010,600
08 Sep 202110.7910.8810.2010.5610.56573,800
07 Sep 202110.8111.1810.6010.9910.99699,300
03 Sep 202111.4211.5110.7110.9010.90883,900
02 Sep 202111.8112.1211.4011.4511.451,164,200
01 Sep 202112.0113.4711.5611.9011.903,197,400
31 Aug 202113.2413.2511.8411.9411.942,889,700
30 Aug 202115.5316.0913.5013.8813.887,797,900
27 Aug 202113.0319.7412.0516.5116.5195,977,000
26 Aug 202110.2010.599.809.979.972,041,200
25 Aug 202111.3011.7010.2110.4110.411,363,600
24 Aug 202110.1811.9210.1511.3111.311,271,700
23 Aug 202110.2510.939.4510.5610.561,457,400
20 Aug 202111.2411.8110.1010.1310.13638,400
19 Aug 202111.6011.9911.1011.2311.23473,500
18 Aug 202111.7312.3611.3511.9311.93656,500
17 Aug 202113.1513.1511.5411.9511.95635,300
16 Aug 202112.5913.3512.1412.8312.83624,400
13 Aug 202113.7114.1812.2012.2012.20697,200
12 Aug 202113.5815.0613.5013.7913.791,203,100
11 Aug 202113.8714.6713.5213.7613.76902,900
10 Aug 202115.2015.5913.4613.7813.781,369,500
09 Aug 202114.0016.6113.7815.1415.142,885,600
06 Aug 202114.1014.8513.5913.9113.91896,500
05 Aug 202113.3014.2913.2014.2714.27832,200
04 Aug 202113.9014.6213.1113.2613.261,423,600
03 Aug 202113.3216.2113.2914.5414.545,622,800
02 Aug 202114.6614.7713.0513.1213.121,509,800
30 Jul 202115.9015.9513.8214.9014.901,758,900
29 Jul 202117.6618.4915.8016.0416.042,441,300
28 Jul 202117.3522.3017.0217.8417.8411,431,200
27 Jul 202118.8019.8316.2617.4817.485,255,400
26 Jul 202121.6523.7518.0018.1518.1517,080,400
23 Jul 202123.7524.4719.1020.9720.9714,875,900
22 Jul 202138.5838.7521.2524.7324.7362,196,400
21 Jul 202117.4138.6715.7520.8020.8089,197,600
20 Jul 20214.0312.003.8610.0410.04282,027,800
19 Jul 20213.203.283.023.263.2694,500
16 Jul 20213.283.303.203.233.2332,300
15 Jul 20213.253.413.193.243.2470,400
14 Jul 20213.413.453.203.253.2579,700
13 Jul 20213.293.603.253.443.44320,800
12 Jul 20213.413.493.313.333.3326,600
09 Jul 20213.373.423.303.423.4241,400
08 Jul 20213.323.373.223.373.3739,800
07 Jul 20213.423.503.353.373.3764,300
06 Jul 20213.503.523.403.443.4453,200
02 Jul 20213.473.523.423.493.4972,500
01 Jul 20213.413.483.403.423.4253,400
30 Jun 20213.383.493.363.413.4191,500
29 Jun 20213.623.623.433.503.5052,600
28 Jun 20213.703.733.503.583.5871,000
25 Jun 20213.703.773.643.703.7082,800
24 Jun 20213.673.703.563.703.7068,800
23 Jun 20213.423.633.383.603.6074,800
22 Jun 20213.483.483.343.393.3933,200
21 Jun 20213.643.643.423.483.4883,500
18 Jun 20213.743.753.553.633.63120,600
17 Jun 20213.613.803.603.803.80188,900
16 Jun 20213.583.683.433.663.66360,800
15 Jun 20213.533.753.363.403.40715,400
14 Jun 20213.503.503.333.393.39164,900
11 Jun 20213.353.403.273.313.3165,300
10 Jun 20213.403.473.303.343.3489,300
09 Jun 20213.403.503.353.413.41300,700
08 Jun 20213.493.493.223.353.35255,200
07 Jun 20213.123.493.123.393.39610,600
04 Jun 20213.073.143.053.123.12122,100
03 Jun 20213.003.142.963.073.07180,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...