NURO - NeuroMetrix, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.37000.48000.37000.47000.47001,176,600
Sep 12, 20190.36000.40000.36000.38000.380064,100
Sep 11, 20190.36000.40000.32000.38000.3800168,400
Sep 10, 20190.37000.38000.35000.36000.3600100,000
Sep 09, 20190.35000.39000.35000.37000.370076,500
Sep 06, 20190.34000.36000.34000.35000.350017,600
Sep 05, 20190.35000.35000.34000.34000.340033,700
Sep 04, 20190.36000.36000.33000.35000.350022,900
Sep 03, 20190.36000.38000.34000.34000.340019,200
Aug 30, 20190.34000.37000.32000.33000.330033,400
Aug 29, 20190.34000.37000.34000.34000.340026,900
Aug 28, 20190.37000.38000.34000.35000.350052,700
Aug 27, 20190.33000.43000.33000.36000.3600277,100
Aug 26, 20190.35000.35000.33000.35000.350022,900
Aug 23, 20190.36000.36000.34000.35000.350022,200
Aug 22, 20190.36000.36000.32000.36000.360027,100
Aug 21, 20190.36000.36000.33000.36000.360052,700
Aug 20, 20190.34000.36000.32000.33000.330082,200
Aug 19, 20190.32000.36000.32000.35000.350049,300
Aug 16, 20190.35000.37000.32000.32000.320029,300
Aug 15, 20190.35000.36000.34000.35000.350010,000
Aug 14, 20190.37000.37000.34000.35000.3500130,400
Aug 13, 20190.35000.37000.35000.36000.360041,600
Aug 12, 20190.36000.38000.35000.37000.370028,000
Aug 09, 20190.38000.39000.35000.35000.3500110,500
Aug 08, 20190.37000.39000.36000.36000.360038,500
Aug 07, 20190.39000.43000.36000.36000.360089,100
Aug 06, 20190.37000.39000.37000.37000.370017,700
Aug 05, 20190.37000.38000.36000.36000.360064,700
Aug 02, 20190.43000.43000.37000.37000.370068,300
Aug 01, 20190.39000.43000.38000.40000.4000284,500
Jul 31, 20190.38000.39000.37000.37000.370031,900
Jul 30, 20190.36000.38000.36000.37000.370018,200
Jul 29, 20190.36000.38000.36000.37000.370030,600
Jul 26, 20190.38000.38000.36000.37000.370070,600
Jul 25, 20190.37000.38000.36000.37000.370033,300
Jul 24, 20190.37000.38000.36000.37000.370058,500
Jul 23, 20190.40000.40000.36000.39000.3900154,200
Jul 22, 20190.39000.39000.36000.39000.390033,700
Jul 19, 20190.40000.40000.38000.40000.400067,500
Jul 18, 20190.45000.45000.36000.38000.3800291,600
Jul 17, 20190.43000.48000.42000.46000.4600235,500
Jul 16, 20190.42000.45000.41000.43000.4300108,700
Jul 15, 20190.49000.49000.43000.44000.4400111,600
Jul 12, 20190.49000.49000.42000.45000.450082,800
Jul 11, 20190.42000.50000.42000.46000.4600687,700
Jul 10, 20190.43000.44000.41000.42000.420089,800
Jul 09, 20190.45000.45000.41000.42000.420075,000
Jul 08, 20190.44000.46000.41000.42000.4200103,400
Jul 05, 20190.42000.46000.42000.43000.430041,300
Jul 03, 20190.42000.47000.40000.41000.410033,400
Jul 02, 20190.47000.47000.36000.42000.4200179,800
Jul 01, 20190.42000.45000.42000.43000.430099,400
Jun 28, 20190.45000.45000.41000.41000.4100240,600
Jun 27, 20190.51000.54000.36000.40000.4000354,500
Jun 26, 20190.55000.56000.51000.52000.520044,100
Jun 25, 20190.53000.55000.52000.54000.540025,900
Jun 24, 20190.54000.57000.52000.54000.540058,800
Jun 21, 20190.52000.54000.52000.52000.520028,700
Jun 20, 20190.56000.58000.51000.55000.550082,000
Jun 19, 20190.53000.58000.49000.55000.5500178,800
Jun 18, 20190.53000.54000.51000.51000.510099,800
Jun 17, 20190.54000.54000.50000.54000.540076,000
Jun 14, 20190.53000.54000.52000.54000.540059,000
Jun 13, 20190.51000.56000.50000.53000.5300114,700
Jun 12, 20190.57000.57000.50000.54000.5400305,700
Jun 11, 20190.65000.66000.57000.58000.58001,326,900
Jun 10, 20190.52000.70000.52000.60000.60001,942,200
Jun 07, 20190.55000.55000.48000.52000.5200159,700
Jun 06, 20190.57000.59000.52000.55000.5500117,500
Jun 05, 20190.61000.61000.56000.57000.570088,300
Jun 04, 20190.59000.60000.56000.60000.6000208,500
Jun 03, 20190.60000.63000.56000.57000.570081,600
May 31, 20190.61000.62000.57000.58000.580058,000
May 30, 20190.62000.62000.59000.61000.610023,600
May 29, 20190.62000.63000.55000.61000.610086,000
May 28, 20190.63000.63000.60000.61000.6100116,100
May 24, 20190.66000.67000.63000.64000.640038,200
May 23, 20190.72000.73000.64000.64000.6400176,300
May 22, 20190.64000.72000.63000.69000.6900399,100
May 21, 20190.65000.68000.62000.64000.6400276,600
May 20, 20190.64000.67000.64000.64000.640062,400
May 17, 20190.67000.67000.63000.64000.640036,600
May 16, 20190.68000.68000.63000.66000.660014,500
May 15, 20190.67000.70000.65000.68000.680068,700
May 14, 20190.69000.69000.65000.67000.6700151,900
May 13, 20190.70000.70000.64000.69000.6900146,000
May 10, 20190.68000.70000.63000.67000.6700139,400
May 09, 20190.73000.75000.68000.68000.6800212,800
May 08, 20190.70000.73000.65000.71000.7100491,800
May 07, 20190.78000.84000.72000.72000.72001,535,100
May 06, 20190.75000.80000.75000.79000.7900301,700
May 03, 20190.74000.76000.74000.76000.7600106,700
May 02, 20190.81000.81000.73000.75000.7500171,800
May 01, 20190.84000.84000.80000.82000.820066,300
Apr 30, 20190.84000.85000.82000.83000.830042,100
Apr 29, 20190.83000.88000.82000.84000.840097,400
Apr 26, 20190.83000.84000.80000.81000.8100104,900
Apr 25, 20190.82000.88000.81000.82000.820097,100
Apr 24, 20190.93000.93000.87000.89000.8900146,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...