New Zealand markets close in 4 hours 53 minutes

NeuroMetrix, Inc. (NURO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.0100-0.0500 (-1.23%)
At close: 04:00PM EDT
3.9900 -0.02 (-0.50%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20223.96004.22003.91004.01004.0100467,962
25 May 20224.25004.43003.82004.06004.0600727,900
24 May 20224.42004.54004.12004.38004.38001,144,200
23 May 20223.95004.71003.86004.48004.48003,279,800
20 May 20224.74004.88004.14004.31004.31009,032,100
19 May 20224.66005.89004.02005.50005.500080,975,900
18 May 20223.27003.29003.04003.12003.120010,100
17 May 20223.30003.48003.19003.38003.380048,700
16 May 20223.12003.35003.08003.31003.310022,800
13 May 20222.95003.18002.88003.15003.150028,000
12 May 20222.75002.95002.70002.90002.900036,200
11 May 20222.97003.01002.76002.81002.810089,700
10 May 20223.17003.20002.96003.00003.000048,600
09 May 20222.97003.34002.96003.24003.2400113,300
06 May 20223.10003.19003.00003.04003.040025,400
05 May 20223.29003.41003.04003.11003.110035,500
04 May 20223.49003.49003.16003.37003.370048,000
03 May 20223.09003.50003.09003.40003.400061,700
02 May 20223.08003.08002.93003.02003.020033,200
29 Apr 20223.08003.28002.97002.98002.980037,500
28 Apr 20223.24003.32002.92003.13003.1300101,500
27 Apr 20223.24003.34003.20003.20003.200059,100
26 Apr 20223.67003.68003.29003.33003.3300149,500
25 Apr 20223.89004.20003.65003.75003.7500416,900
22 Apr 20224.12004.13003.90003.94003.940038,100
21 Apr 20224.29004.33004.05004.08004.080053,400
20 Apr 20224.28004.28004.05004.27004.270029,000
19 Apr 20223.99004.29003.99004.19004.190072,300
18 Apr 20224.03004.09003.95004.02004.020026,500
14 Apr 20224.21004.21003.91004.01004.010073,800
13 Apr 20223.92004.18003.90004.13004.130067,500
12 Apr 20224.15004.26003.78003.85003.850056,300
11 Apr 20223.90004.27003.85004.16004.1600168,000
08 Apr 20223.94004.11003.86003.91003.910039,300
07 Apr 20223.96004.05003.82003.99003.990044,400
06 Apr 20224.09004.09003.83003.96003.960079,600
05 Apr 20224.30004.31004.04004.05004.050099,600
04 Apr 20224.25004.47004.23004.38004.380098,300
01 Apr 20224.23004.40004.18004.29004.290079,400
31 Mar 20224.30004.30004.10004.16004.160087,200
30 Mar 20224.40004.71004.18004.30004.3000174,000
29 Mar 20224.23004.57004.08004.33004.3300325,200
28 Mar 20224.23004.23004.03004.13004.130063,800
25 Mar 20224.19004.22004.04004.07004.070057,400
24 Mar 20224.17004.30004.02004.19004.190066,000
23 Mar 20224.24004.34004.11004.17004.1700120,600
22 Mar 20224.24004.32004.10004.29004.2900108,100
21 Mar 20224.06004.54003.94004.13004.1300483,600
18 Mar 20223.81004.20003.81004.05004.0500152,400
17 Mar 20223.77004.00003.77003.86003.860061,700
16 Mar 20223.68003.92003.60003.89003.8900122,700
15 Mar 20223.42003.66003.37003.59003.590075,500
14 Mar 20223.68003.68003.39003.42003.4200121,500
11 Mar 20223.92003.99003.53003.60003.600095,800
10 Mar 20223.87004.01003.75003.76003.7600173,800
09 Mar 20223.79004.03003.75003.98003.9800107,300
08 Mar 20223.50003.91003.45003.74003.740086,900
07 Mar 20224.00004.00003.47003.51003.5100268,600
04 Mar 20224.01004.11003.93004.05004.050090,200
03 Mar 20224.19004.22004.01004.09004.090074,300
02 Mar 20224.20004.28004.12004.21004.210040,400
01 Mar 20224.23004.45004.14004.17004.170069,900
28 Feb 20224.15004.39004.11004.28004.280077,200
25 Feb 20224.27004.50004.15004.33004.3300131,900
24 Feb 20223.95004.32003.85004.25004.2500186,800
23 Feb 20224.31004.39004.06004.10004.1000212,000
22 Feb 20224.33004.45004.12004.28004.2800171,700
18 Feb 20224.66004.76004.29004.37004.3700258,900
17 Feb 20224.92005.33004.57004.66004.6600467,300
16 Feb 20224.96005.25004.88004.98004.9800261,600
15 Feb 20224.92005.20004.81005.08005.0800441,900
14 Feb 20224.52005.35004.36004.89004.89002,049,200
11 Feb 20224.75005.00004.41004.57004.5700846,600
10 Feb 20224.34005.10004.28004.62004.62001,518,600
09 Feb 20224.43004.65004.35004.53004.5300123,400
08 Feb 20224.45004.75004.40004.42004.4200201,700
07 Feb 20224.48004.82004.36004.51004.5100155,700
04 Feb 20224.39004.65004.31004.51004.5100147,900
03 Feb 20224.34004.52004.21004.39004.390097,000
02 Feb 20224.69004.69004.30004.46004.4600104,100
01 Feb 20224.63004.76004.45004.65004.6500170,900
31 Jan 20224.43005.00004.38004.62004.6200598,100
28 Jan 20224.10004.38004.01004.36004.3600102,100
27 Jan 20224.14004.44004.01004.09004.0900229,000
26 Jan 20224.62004.88004.35004.42004.4200153,800
25 Jan 20224.57004.85004.35004.54004.5400238,000
24 Jan 20224.56004.72004.36004.63004.6300485,800
21 Jan 20225.06005.43004.76004.78004.7800660,200
20 Jan 20225.17005.38004.97005.31005.3100873,700
19 Jan 20225.94005.94005.23005.45005.45003,060,800
18 Jan 20226.06007.41005.93006.37006.370064,269,500
14 Jan 20224.79005.02004.76004.92004.920041,100
13 Jan 20225.27005.27004.79004.79004.790081,600
12 Jan 20225.18005.45004.91005.26005.2600219,600
11 Jan 20225.08005.19004.77005.09005.0900129,100
10 Jan 20224.69005.27004.59005.06005.0600356,900
07 Jan 20224.65004.89004.59004.70004.7000152,100
06 Jan 20224.73004.92004.50004.70004.700069,300
05 Jan 20224.99005.15004.71004.79004.7900120,900
04 Jan 20225.22005.34004.86004.98004.980075,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...