NERV

Historical Stock Prices

$5.52
*  
0.02
0.36%
Get NERV Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading NERV now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 5.57 5.59 5.5 5.52 8,491
08/27/2015 5.35 5.5 5.23 5.5 7,037
08/26/2015 5.239 5.45 5.12 5.39 11,496
08/25/2015 5.39 5.52 5.152 5.4 26,702
08/24/2015 5.07 5.535 5.01 5.28 29,679
08/21/2015 5.43 5.54 5.2901 5.37 26,263
08/20/2015 5.58 5.81 5.5 5.5999 22,486
08/19/2015 5.78 5.79 5.6364 5.68 12,826
08/18/2015 5.79 5.91 5.72 5.79 10,260
08/17/2015 5.78 6.2 5.67 5.705 31,756
08/14/2015 5.9 5.9499 5.41 5.63 20,772
08/13/2015 5.95 5.95 5.68 5.79 8,043
08/12/2015 5.64 5.7 5.58 5.66 12,152
08/11/2015 5.73 5.73 5.51 5.64 8,312
08/10/2015 5.57 5.79 5.5 5.6 14,936
08/07/2015 5.6 5.6499 5.46 5.55 13,150
08/06/2015 5.88 6.05 5.5501 5.6 13,156
08/05/2015 5.7 6.15 5.67 5.84 27,870
08/04/2015 5.69 5.72 5.64 5.7 4,452
08/03/2015 5.73 5.73 5.58 5.64 7,376
07/31/2015 5.5705 5.8 5.5705 5.737 7,558
07/30/2015 5.73 5.83 5.71 5.74 8,868
07/29/2015 5.82 5.83 5.7 5.73 12,838
07/28/2015 5.9 5.99 5.721 5.85 5,874
07/27/2015 6 6.002 5.715 5.76 19,032
07/24/2015 6.13 6.18 6 6.05 17,622
07/23/2015 6.27 6.27 6.08 6.18 13,790
07/22/2015 6.16 6.4445 6.06 6.29 23,591
07/21/2015 6.3 6.35 6.018 6.25 47,924
07/20/2015 6.5 6.5 6.12 6.36 57,841
07/17/2015 5.81 6.38 5.8 6.38 68,096
07/16/2015 5.96 5.98 5.68 5.86 17,549
07/15/2015 5.93 6.1 5.79 5.88 41,977
07/14/2015 5.87 5.94 5.67 5.89 29,200
07/13/2015 5.76 5.87 5.68 5.82 53,179
07/10/2015 5.56 5.7 5.48 5.7 24,162
07/09/2015 5.44 5.64 5.42 5.52 19,226
07/08/2015 5.51 5.53 5.38 5.38 7,992
07/07/2015 5.47 5.6 5.4461 5.59 5,608
07/06/2015 5.49 5.5501 5.3535 5.53 10,206
07/02/2015 5.62 5.62 5.42 5.54 18,464
07/01/2015 5.86 5.8888 5.51 5.6 15,014
06/30/2015 5.52 5.8 5.22 5.8 29,779
06/29/2015 5.95 5.98 5.4 5.41 46,540
06/26/2015 5.81 6.06 5.7 6.06 100,388
06/25/2015 5.59 5.91 5.42 5.9 51,140
06/24/2015 5.67 5.74 5.36 5.58 14,971
06/23/2015 5.8 5.8 5.393 5.62 15,987
06/22/2015 5.34 5.73 5.34 5.6 39,047
06/19/2015 5.68 5.68 5.25 5.25 89,686
06/18/2015 5.85 5.85 5.58 5.61 41,838
06/17/2015 5.8 5.9 5.71 5.71 30,508
06/16/2015 5.69 5.8299 5.5 5.65 38,421
06/15/2015 5.51 5.7 5.451 5.61 13,406
06/12/2015 5.81 5.84 5.46 5.52 53,014
06/11/2015 5.7 5.89 5.62 5.84 72,292
06/10/2015 5.61 5.73 5.565 5.64 26,404
06/09/2015 5.51 5.8 5.44 5.59 49,656
06/08/2015 5.16 5.6 4.93 5.55 163,035
06/05/2015 5 5.1899 5 5.14 245,433
06/04/2015 4.84 5.14 4.84 5.05 33,488
06/03/2015 4.96 5.02 4.8101 5 57,508
06/02/2015 5.01 5.03 4.88 4.99 25,529
06/01/2015 5.03 5.03 4.93 5.01 18,353
05/29/2015 5 5.03 4.91 5.03 21,009
05/28/2015 4.976 5.03 4.87 5.03 26,463
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?