NURO - NeuroMetrix, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 20190.93000.95000.90000.91000.9100148,800
Apr 22, 20190.98000.98000.89000.91000.9100132,700
Apr 18, 20191.00001.00000.95000.96000.9600186,000
Apr 17, 20191.02001.03000.97000.98000.980098,200
Apr 16, 20191.03001.04001.00001.02001.0200157,000
Apr 15, 20191.02001.04000.99001.03001.0300320,200
Apr 12, 20191.03001.03000.98001.01001.010087,000
Apr 11, 20191.04001.05001.02001.03001.030030,700
Apr 10, 20191.06001.06001.02001.03001.030032,800
Apr 09, 20191.05001.06001.04001.05001.050022,000
Apr 08, 20191.03001.06001.03001.06001.0600102,500
Apr 05, 20191.04001.05001.02001.04001.040075,100
Apr 04, 20191.04001.05001.02001.05001.050059,500
Apr 03, 20191.05001.07001.01001.04001.0400145,700
Apr 02, 20191.10001.10001.04001.05001.0500194,000
Apr 01, 20191.11001.11001.07001.08001.080072,000
Mar 29, 20191.10001.11001.08001.10001.100068,800
Mar 28, 20191.12001.16001.07001.09001.090091,900
Mar 27, 20191.08001.16001.08001.13001.1300225,800
Mar 26, 20191.07001.09001.03001.07001.070062,600
Mar 25, 20191.05001.07001.03001.06001.060093,400
Mar 22, 20191.09001.09001.06001.07001.070076,800
Mar 21, 20191.11001.13001.06001.09001.090034,000
Mar 20, 20191.11001.12001.07001.12001.1200152,300
Mar 19, 20191.09001.09001.05001.05001.0500101,800
Mar 18, 20191.07001.11001.06001.06001.060085,200
Mar 15, 20191.13001.13001.05001.06001.0600100,800
Mar 14, 20191.15001.17001.11001.12001.120048,200
Mar 13, 20191.11001.17001.10001.17001.170044,900
Mar 12, 20191.14001.14001.10001.12001.120088,900
Mar 11, 20191.18001.19001.10001.13001.1300175,800
Mar 08, 20191.05001.20001.05001.17001.1700731,100
Mar 07, 20191.06001.08001.03001.08001.08005,800
Mar 06, 20191.07001.08001.03001.06001.060021,000
Mar 05, 20191.09001.09001.03001.05001.050027,300
Mar 04, 20191.06001.10001.03001.10001.100046,300
Mar 01, 20191.08001.09001.05001.05001.050052,000
Feb 28, 20191.03001.10001.03001.06001.060034,000
Feb 27, 20191.09001.10001.03001.07001.070063,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...