U.S. Markets close in 2 hrs 42 mins

NeuroMetrix, Inc. (NURO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6950-0.0050 (-0.29%)
As of 1:16PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20201.71001.72001.69001.69501.695051,310
Oct 16, 20201.68001.72001.65001.68001.680064,400
Oct 15, 20201.69001.73001.60001.68001.6800153,500
Oct 14, 20201.73001.76001.66001.71001.710085,500
Oct 13, 20201.75001.80001.73001.77001.7700119,000
Oct 12, 20201.73002.03001.71001.80001.80001,564,000
Oct 09, 20201.75001.75001.71001.73001.730022,000
Oct 08, 20201.70001.78001.70001.74001.740093,400
Oct 07, 20201.72001.75001.66001.70001.700031,000
Oct 06, 20201.70001.77001.67001.73001.730065,100
Oct 05, 20201.66001.73001.66001.69001.690031,400
Oct 02, 20201.66001.68001.60001.66001.6600105,100
Oct 01, 20201.70001.77001.66001.74001.740064,700
Sep 30, 20201.70001.73001.67001.70001.700068,200
Sep 29, 20201.71001.74001.67001.73001.7300131,200
Sep 28, 20201.76001.76001.62001.68001.6800230,200
Sep 25, 20201.52001.80001.50001.72001.7200453,000
Sep 24, 20201.51001.66001.39001.54001.5400342,700
Sep 23, 20201.61001.68001.51001.55001.5500235,300
Sep 22, 20201.73001.84001.60001.61001.6100842,400
Sep 21, 20201.70001.83001.60001.64001.6400590,900
Sep 18, 20201.71001.77001.67001.70001.7000134,800
Sep 17, 20201.59001.69001.59001.66001.6600184,200
Sep 16, 20201.60001.65001.57001.63001.6300103,600
Sep 15, 20201.59001.62001.57001.62001.620062,000
Sep 14, 20201.66001.69001.53001.57001.5700385,000
Sep 11, 20201.54001.84001.45001.73001.7300747,500
Sep 10, 20201.59001.59001.53001.53001.530041,400
Sep 09, 20201.60001.60001.53001.57001.570040,000
Sep 08, 20201.63001.64001.48001.60001.6000105,100
Sep 04, 20201.57001.58001.41001.48001.4800237,600
Sep 03, 20201.63001.65001.53001.58001.5800187,500
Sep 02, 20201.71001.75001.61001.65001.6500146,000
Sep 01, 20201.71001.90001.66001.70001.7000606,400
Aug 31, 20201.75001.80001.70001.73001.7300125,600
Aug 28, 20201.71001.94001.69001.79001.7900136,500
Aug 27, 20201.77001.78001.67001.72001.7200129,900
Aug 26, 20201.77001.81001.73001.77001.7700151,400
Aug 25, 20201.80001.99001.72001.82001.8200541,000
Aug 24, 20201.87001.89001.69001.82001.8200326,200
Aug 21, 20201.95001.98001.88001.88001.8800231,700
Aug 20, 20201.97002.44001.90001.93001.93001,377,300
Aug 19, 20202.00002.01001.95002.00002.0000108,400
Aug 18, 20202.03002.07001.97002.00002.0000136,700
Aug 17, 20201.98002.10001.97002.06002.0600244,100
Aug 14, 20202.03002.03001.95002.00002.0000150,900
Aug 13, 20201.98002.06001.95002.03002.0300167,900
Aug 12, 20202.06002.11001.93002.00002.0000281,600
Aug 11, 20202.25002.25002.02002.03002.0300286,000
Aug 10, 20202.36002.54002.17002.25002.25001,115,600
Aug 07, 20202.12002.27002.12002.25002.2500723,300
Aug 06, 20202.03002.19002.03002.15002.1500549,400
Aug 05, 20202.08002.08002.02002.03002.0300127,800
Aug 04, 20202.05002.12002.00002.05002.0500168,500
Aug 03, 20202.01002.06001.96002.04002.0400147,800
Jul 31, 20202.02002.08001.96001.98001.9800105,100
Jul 30, 20202.09002.09001.93002.02002.0200146,700
Jul 29, 20202.04002.14002.04002.07002.0700329,100
Jul 28, 20202.08002.17002.05002.05002.0500413,100
Jul 27, 20202.09002.19002.02002.10002.1000971,000
Jul 24, 20201.98001.98001.92001.97001.9700133,000
Jul 23, 20202.00002.04001.94001.96001.9600223,200
Jul 22, 20202.05002.12002.01002.04002.0400180,800
Jul 21, 20202.06002.14002.01002.05002.0500271,500
Jul 20, 20202.08002.08001.97002.04002.0400210,100
Jul 17, 20202.00002.13002.00002.08002.0800335,500
Jul 16, 20202.00002.03001.97001.98001.9800139,900
Jul 15, 20201.94002.03001.94002.00002.0000208,700
Jul 14, 20201.97001.97001.82001.97001.9700276,900
Jul 13, 20202.07002.09001.90001.97001.9700663,300
Jul 10, 20202.24002.25002.06002.09002.0900834,000
Jul 09, 20202.20002.45002.05002.26002.26002,738,500
Jul 08, 20202.09002.29002.06002.23002.23001,142,800
Jul 07, 20202.09002.11001.98002.09002.0900424,700
Jul 06, 20202.20002.36002.09002.12002.1200854,400
Jul 02, 20202.13002.22002.03002.11002.1100416,600
Jul 01, 20202.02002.22002.00002.10002.1000610,200
Jun 30, 20202.06002.16001.99002.05002.0500361,000
Jun 29, 20201.94002.20001.86002.06002.0600453,400
Jun 26, 20202.03002.09001.91001.95001.9500636,900
Jun 25, 20201.97002.58001.95002.16002.16003,514,600
Jun 24, 20202.00002.30001.85002.08002.08001,632,200
Jun 23, 20202.07002.08002.02002.05002.0500471,100
Jun 22, 20202.00002.08001.90002.06002.0600760,400
Jun 19, 20201.85002.15001.77001.93001.93002,409,200
Jun 18, 20201.72001.94001.63001.81001.8100888,900
Jun 17, 20201.77001.78001.70001.75001.7500150,500
Jun 16, 20201.85001.85001.74001.77001.7700158,000
Jun 15, 20201.80001.83001.71001.78001.7800204,700
Jun 12, 20201.88001.97001.74001.81001.8100300,900
Jun 11, 20201.90001.94001.80001.83001.8300627,900
Jun 10, 20201.93003.35001.85002.08002.080010,522,800
Jun 09, 20201.97001.98001.88001.95001.9500201,800
Jun 08, 20202.00002.11001.90001.96001.9600595,600
Jun 05, 20202.00002.05001.95002.00002.0000206,900
Jun 04, 20202.05002.06001.80001.97001.9700411,000
Jun 03, 20202.12002.14002.04002.05002.0500349,300
Jun 02, 20202.19002.28002.09002.12002.1200505,600
Jun 01, 20202.11002.24002.01002.14002.1400483,000
May 29, 20202.10002.13002.02002.08002.0800223,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...