NMRX

Numerex Corp. Historical Stock Prices

$10.54
*  
0.02
0.19%
Get NMRX Alerts
*Delayed - data as of Jul. 23, 2014 11:10 ET  -  Find a broker to begin trading NMRX now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    NMRX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
11:10  10.54  10.65  10.50  10.54 3,193
07/22/2014 10.62 10.75 10.5 10.52 14,703
07/21/2014 10.7 10.75 10.57 10.6 10,244
07/18/2014 10.69 10.95 10.66 10.8 24,519
07/17/2014 10.78 10.89 10.6335 10.73 29,656
07/16/2014 10.95 10.99 10.82 10.87 22,573
07/15/2014 11.05 11.05 10.73 10.91 31,612
07/14/2014 10.95 11.06 10.86 11.06 19,050
07/11/2014 10.9 10.93 10.6401 10.81 14,560
07/10/2014 10.97 11.2 10.82 10.92 29,601
07/09/2014 11.25 11.27 11.17 11.2 14,766
07/08/2014 11.22 11.37 11.05 11.26 43,977
07/07/2014 11.75 11.81 11.14 11.15 30,997
07/03/2014 11.8 11.91 11.65 11.77 20,130
07/02/2014 11.72 11.83 11.56 11.78 36,443
07/01/2014 11.56 11.75 11.48 11.7 39,255
06/30/2014 11.49 11.66 11.28 11.49 25,277
06/27/2014 11.53 11.77 11.46 11.46 340,596
06/26/2014 11.65 11.68 11.56 11.61 24,506
06/25/2014 11.56 11.75 11.43 11.68 47,508
06/24/2014 11.65 11.84 11.6 11.65 45,725
06/23/2014 11.87 11.8899 11.65 11.65 11,203
06/20/2014 11.82 11.94 11.76 11.8 71,523
06/19/2014 11.84 11.94 11.5312 11.71 34,124
06/18/2014 11.99 12.02 11.67 11.76 17,946
06/17/2014 11.95 12.19 11.85 11.94 27,059
06/16/2014 11.7 12.04 11.7 12.01 32,230
06/13/2014 11.81 11.81 11.63 11.76 26,854
06/12/2014 11.66 11.77 11.637 11.73 22,791
06/11/2014 11.54 11.69 11.47 11.67 39,989
06/10/2014 11.44 11.5 11.36 11.47 25,119
06/09/2014 11.42 11.57 11.3465 11.51 37,786
06/06/2014 11.36 11.54 11.36 11.39 26,329
06/05/2014 11.03 11.37 11.03 11.34 28,505
06/04/2014 10.71 11.07 10.71 11.03 36,058
06/03/2014 10.78 10.78 10.56 10.71 35,509
06/02/2014 11.36 11.36 10.82 10.85 23,183
05/30/2014 11.52 11.52 11.285 11.31 11,492
05/29/2014 11.49 11.64 11.44 11.48 23,780
05/28/2014 11.65 11.65 11.36 11.4 21,914
05/27/2014 11.51 11.69 11.49 11.69 28,335
05/23/2014 11.19 11.63 11.15 11.45 42,209
05/22/2014 11.16 11.29 11.04 11.15 33,844
05/21/2014 11.22 11.3 11.01 11.17 36,211
05/20/2014 11.16 11.32 11 11.11 77,373
05/19/2014 10.95 11.25 10.95 11.2 51,322
05/16/2014 10.96 11.05 10.72 10.95 28,621
05/15/2014 11.2 11.24 10.86 10.96 29,880
05/14/2014 11.51 11.51 11.14 11.22 46,868
05/13/2014 11.72 11.732 11.461 11.51 57,050
05/12/2014 11.66 11.89 11.57 11.78 59,122
05/09/2014 11.09 11.64 11.09 11.59 117,856
05/08/2014 11.88 11.968 10.631 11.15 138,295
05/07/2014 10.07 10.13 9.99 10.12 39,906
05/06/2014 10.2 10.2 9.88 10.01 30,915
05/05/2014 9.89 10.319 9.89 10.2 50,570
05/02/2014 10.41 10.43 9.97 10.01 31,944
05/01/2014 10.24 10.44 9.92 10.42 77,461
04/30/2014 10.1 10.3 9.91 10.25 63,315
04/29/2014 10.38 10.58 10.15 10.2 56,523
04/28/2014 10.46 10.46 10.11 10.27 60,772
04/25/2014 10.59 10.6 10.05 10.47 75,813
04/24/2014 10.78 11.28 10.56 10.67 35,281
04/23/2014 11 11.22 10.65 10.71 34,668
04/22/2014 10.919 11.26 10.83 10.99 16,249
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?