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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 8.10 | 8.11 | 7.15 | 7.34 | 7.34 | 903,800 |
| 21 Oct 2021 | 8.66 | 8.75 | 8.19 | 8.35 | 8.35 | 914,200 |
| 20 Oct 2021 | 9.37 | 9.49 | 9.10 | 9.10 | 9.10 | 392,300 |
| 19 Oct 2021 | 9.11 | 9.43 | 9.00 | 9.35 | 9.35 | 331,100 |
| 18 Oct 2021 | 9.00 | 9.70 | 8.90 | 9.06 | 9.06 | 965,000 |
| 15 Oct 2021 | 9.03 | 9.50 | 8.96 | 9.00 | 9.00 | 440,900 |
| 14 Oct 2021 | 9.31 | 9.35 | 8.91 | 8.94 | 8.94 | 393,900 |
| 13 Oct 2021 | 9.79 | 9.79 | 9.12 | 9.24 | 9.24 | 533,600 |
| 12 Oct 2021 | 9.42 | 9.85 | 9.22 | 9.67 | 9.67 | 568,100 |
| 11 Oct 2021 | 8.90 | 9.52 | 8.80 | 9.43 | 9.43 | 600,200 |
| 08 Oct 2021 | 9.48 | 9.53 | 8.75 | 8.90 | 8.90 | 973,100 |
| 07 Oct 2021 | 9.08 | 10.10 | 8.96 | 9.60 | 9.60 | 6,337,500 |
| 06 Oct 2021 | 9.13 | 9.27 | 8.52 | 8.62 | 8.62 | 825,000 |
| 05 Oct 2021 | 9.12 | 9.70 | 9.12 | 9.38 | 9.38 | 565,500 |
| 04 Oct 2021 | 9.68 | 9.72 | 9.03 | 9.14 | 9.14 | 479,000 |
| 01 Oct 2021 | 10.14 | 10.21 | 9.69 | 9.82 | 9.82 | 460,000 |
| 30 Sep 2021 | 10.26 | 10.34 | 9.75 | 10.14 | 10.14 | 678,500 |
| 29 Sep 2021 | 10.31 | 10.90 | 10.10 | 10.34 | 10.34 | 1,080,600 |
| 28 Sep 2021 | 11.10 | 11.17 | 10.07 | 10.10 | 10.10 | 988,400 |
| 27 Sep 2021 | 11.28 | 11.85 | 11.10 | 11.51 | 11.51 | 629,200 |
| 24 Sep 2021 | 11.65 | 11.65 | 10.86 | 11.58 | 11.58 | 1,360,800 |
| 23 Sep 2021 | 15.04 | 15.45 | 11.91 | 11.94 | 11.94 | 26,950,800 |
| 22 Sep 2021 | 12.83 | 12.94 | 11.60 | 12.12 | 12.12 | 1,825,300 |
| 21 Sep 2021 | 10.66 | 13.45 | 10.35 | 13.26 | 13.26 | 4,343,200 |
| 20 Sep 2021 | 10.60 | 10.94 | 10.18 | 10.47 | 10.47 | 578,200 |
| 17 Sep 2021 | 10.77 | 11.34 | 10.45 | 11.34 | 11.34 | 744,200 |
| 16 Sep 2021 | 10.60 | 10.97 | 10.50 | 10.88 | 10.88 | 610,200 |
| 15 Sep 2021 | 10.62 | 11.18 | 10.16 | 11.18 | 11.18 | 889,300 |
| 14 Sep 2021 | 10.38 | 11.64 | 10.30 | 10.77 | 10.77 | 1,966,700 |
| 13 Sep 2021 | 10.84 | 10.99 | 10.37 | 10.50 | 10.50 | 402,100 |
| 10 Sep 2021 | 11.29 | 11.46 | 10.40 | 10.88 | 10.88 | 597,900 |
| 09 Sep 2021 | 10.49 | 11.41 | 10.41 | 11.35 | 11.35 | 1,010,600 |
| 08 Sep 2021 | 10.79 | 10.88 | 10.20 | 10.56 | 10.56 | 573,800 |
| 07 Sep 2021 | 10.81 | 11.18 | 10.60 | 10.99 | 10.99 | 699,300 |
| 03 Sep 2021 | 11.42 | 11.51 | 10.71 | 10.90 | 10.90 | 883,900 |
| 02 Sep 2021 | 11.81 | 12.12 | 11.40 | 11.45 | 11.45 | 1,164,200 |
| 01 Sep 2021 | 12.01 | 13.47 | 11.56 | 11.90 | 11.90 | 3,197,400 |
| 31 Aug 2021 | 13.24 | 13.25 | 11.84 | 11.94 | 11.94 | 2,889,700 |
| 30 Aug 2021 | 15.53 | 16.09 | 13.50 | 13.88 | 13.88 | 7,797,900 |
| 27 Aug 2021 | 13.03 | 19.74 | 12.05 | 16.51 | 16.51 | 95,977,000 |
| 26 Aug 2021 | 10.20 | 10.59 | 9.80 | 9.97 | 9.97 | 2,041,200 |
| 25 Aug 2021 | 11.30 | 11.70 | 10.21 | 10.41 | 10.41 | 1,363,600 |
| 24 Aug 2021 | 10.18 | 11.92 | 10.15 | 11.31 | 11.31 | 1,271,700 |
| 23 Aug 2021 | 10.25 | 10.93 | 9.45 | 10.56 | 10.56 | 1,457,400 |
| 20 Aug 2021 | 11.24 | 11.81 | 10.10 | 10.13 | 10.13 | 638,400 |
| 19 Aug 2021 | 11.60 | 11.99 | 11.10 | 11.23 | 11.23 | 473,500 |
| 18 Aug 2021 | 11.73 | 12.36 | 11.35 | 11.93 | 11.93 | 656,500 |
| 17 Aug 2021 | 13.15 | 13.15 | 11.54 | 11.95 | 11.95 | 635,300 |
| 16 Aug 2021 | 12.59 | 13.35 | 12.14 | 12.83 | 12.83 | 624,400 |
| 13 Aug 2021 | 13.71 | 14.18 | 12.20 | 12.20 | 12.20 | 697,200 |
| 12 Aug 2021 | 13.58 | 15.06 | 13.50 | 13.79 | 13.79 | 1,203,100 |
| 11 Aug 2021 | 13.87 | 14.67 | 13.52 | 13.76 | 13.76 | 902,900 |
| 10 Aug 2021 | 15.20 | 15.59 | 13.46 | 13.78 | 13.78 | 1,369,500 |
| 09 Aug 2021 | 14.00 | 16.61 | 13.78 | 15.14 | 15.14 | 2,885,600 |
| 06 Aug 2021 | 14.10 | 14.85 | 13.59 | 13.91 | 13.91 | 896,500 |
| 05 Aug 2021 | 13.30 | 14.29 | 13.20 | 14.27 | 14.27 | 832,200 |
| 04 Aug 2021 | 13.90 | 14.62 | 13.11 | 13.26 | 13.26 | 1,423,600 |
| 03 Aug 2021 | 13.32 | 16.21 | 13.29 | 14.54 | 14.54 | 5,622,800 |
| 02 Aug 2021 | 14.66 | 14.77 | 13.05 | 13.12 | 13.12 | 1,509,800 |
| 30 Jul 2021 | 15.90 | 15.95 | 13.82 | 14.90 | 14.90 | 1,758,900 |
| 29 Jul 2021 | 17.66 | 18.49 | 15.80 | 16.04 | 16.04 | 2,441,300 |
| 28 Jul 2021 | 17.35 | 22.30 | 17.02 | 17.84 | 17.84 | 11,431,200 |
| 27 Jul 2021 | 18.80 | 19.83 | 16.26 | 17.48 | 17.48 | 5,255,400 |
| 26 Jul 2021 | 21.65 | 23.75 | 18.00 | 18.15 | 18.15 | 17,080,400 |
| 23 Jul 2021 | 23.75 | 24.47 | 19.10 | 20.97 | 20.97 | 14,875,900 |
| 22 Jul 2021 | 38.58 | 38.75 | 21.25 | 24.73 | 24.73 | 62,196,400 |
| 21 Jul 2021 | 17.41 | 38.67 | 15.75 | 20.80 | 20.80 | 89,197,600 |
| 20 Jul 2021 | 4.03 | 12.00 | 3.86 | 10.04 | 10.04 | 282,027,800 |
| 19 Jul 2021 | 3.20 | 3.28 | 3.02 | 3.26 | 3.26 | 94,500 |
| 16 Jul 2021 | 3.28 | 3.30 | 3.20 | 3.23 | 3.23 | 32,300 |
| 15 Jul 2021 | 3.25 | 3.41 | 3.19 | 3.24 | 3.24 | 70,400 |
| 14 Jul 2021 | 3.41 | 3.45 | 3.20 | 3.25 | 3.25 | 79,700 |
| 13 Jul 2021 | 3.29 | 3.60 | 3.25 | 3.44 | 3.44 | 320,800 |
| 12 Jul 2021 | 3.41 | 3.49 | 3.31 | 3.33 | 3.33 | 26,600 |
| 09 Jul 2021 | 3.37 | 3.42 | 3.30 | 3.42 | 3.42 | 41,400 |
| 08 Jul 2021 | 3.32 | 3.37 | 3.22 | 3.37 | 3.37 | 39,800 |
| 07 Jul 2021 | 3.42 | 3.50 | 3.35 | 3.37 | 3.37 | 64,300 |
| 06 Jul 2021 | 3.50 | 3.52 | 3.40 | 3.44 | 3.44 | 53,200 |
| 02 Jul 2021 | 3.47 | 3.52 | 3.42 | 3.49 | 3.49 | 72,500 |
| 01 Jul 2021 | 3.41 | 3.48 | 3.40 | 3.42 | 3.42 | 53,400 |
| 30 Jun 2021 | 3.38 | 3.49 | 3.36 | 3.41 | 3.41 | 91,500 |
| 29 Jun 2021 | 3.62 | 3.62 | 3.43 | 3.50 | 3.50 | 52,600 |
| 28 Jun 2021 | 3.70 | 3.73 | 3.50 | 3.58 | 3.58 | 71,000 |
| 25 Jun 2021 | 3.70 | 3.77 | 3.64 | 3.70 | 3.70 | 82,800 |
| 24 Jun 2021 | 3.67 | 3.70 | 3.56 | 3.70 | 3.70 | 68,800 |
| 23 Jun 2021 | 3.42 | 3.63 | 3.38 | 3.60 | 3.60 | 74,800 |
| 22 Jun 2021 | 3.48 | 3.48 | 3.34 | 3.39 | 3.39 | 33,200 |
| 21 Jun 2021 | 3.64 | 3.64 | 3.42 | 3.48 | 3.48 | 83,500 |
| 18 Jun 2021 | 3.74 | 3.75 | 3.55 | 3.63 | 3.63 | 120,600 |
| 17 Jun 2021 | 3.61 | 3.80 | 3.60 | 3.80 | 3.80 | 188,900 |
| 16 Jun 2021 | 3.58 | 3.68 | 3.43 | 3.66 | 3.66 | 360,800 |
| 15 Jun 2021 | 3.53 | 3.75 | 3.36 | 3.40 | 3.40 | 715,400 |
| 14 Jun 2021 | 3.50 | 3.50 | 3.33 | 3.39 | 3.39 | 164,900 |
| 11 Jun 2021 | 3.35 | 3.40 | 3.27 | 3.31 | 3.31 | 65,300 |
| 10 Jun 2021 | 3.40 | 3.47 | 3.30 | 3.34 | 3.34 | 89,300 |
| 09 Jun 2021 | 3.40 | 3.50 | 3.35 | 3.41 | 3.41 | 300,700 |
| 08 Jun 2021 | 3.49 | 3.49 | 3.22 | 3.35 | 3.35 | 255,200 |
| 07 Jun 2021 | 3.12 | 3.49 | 3.12 | 3.39 | 3.39 | 610,600 |
| 04 Jun 2021 | 3.07 | 3.14 | 3.05 | 3.12 | 3.12 | 122,100 |
| 03 Jun 2021 | 3.00 | 3.14 | 2.96 | 3.07 | 3.07 | 180,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
