NMRX

Numerex Corp. Historical Stock Prices

$10.18
*  
0.09
 negative 
0.88%
Get NMRX Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Consumer Durables
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  10.38  10.54  10.06  10.18 20,158
04/16/2014 10.38 10.54 10.06 10.18 20,158
04/15/2014 10.15 10.37 9.93 10.27 40,821
04/14/2014 10.09 10.49 10.03 10.13 40,595
04/11/2014 10.14 10.2899 10 10.06 47,425
04/10/2014 10.84 10.84 10.2 10.22 49,457
04/09/2014 10.55 10.85 10.55 10.81 29,414
04/08/2014 10.14 10.71 10.1032 10.49 34,346
04/07/2014 10.33 10.4 10.05 10.16 79,723
04/04/2014 10.74 10.74 10.2 10.4 59,045
04/03/2014 10.59 10.75 10.55 10.65 44,832
04/02/2014 10.81 10.85 10.54 10.59 46,798
04/01/2014 10.9 11.08 10.71 10.8 73,066
03/31/2014 10.83 11.26 10.42 10.93 85,443
03/28/2014 10.68 11.07 10.6 10.79 42,433
03/27/2014 11.05 11.15 10.75 10.76 55,397
03/26/2014 12.01 12.01 11.07 11.095 73,334
03/25/2014 11.99 12.3 11.84 11.98 37,617
03/24/2014 12.25 12.283 11.89 11.94 42,461
03/21/2014 12.35 12.37 12.06 12.3 127,174
03/20/2014 12.05 12.59 12.01 12.34 33,479
03/19/2014 12.35 12.35 12 12.11 104,944
03/18/2014 12.35 12.4 12.261 12.4 49,524
03/17/2014 12.48 12.771 12.35 12.39 25,768
03/14/2014 12.35 12.64 12.35 12.43 32,364
03/13/2014 12.74 12.74 12.16 12.35 53,088
03/12/2014 12.74 13 12.5 12.64 72,422
03/11/2014 13.23 13.23 12.61 12.78 42,183
03/10/2014 12.95 13.36 12.8501 13.24 53,357
03/07/2014 13.28 13.3999 12.52 13.01 296,357
03/06/2014 15.341 15.341 14.83 15.11 19,795
03/05/2014 15.49 15.49 15.21 15.39 34,775
03/04/2014 15.11 15.79 15.11 15.38 59,647
03/03/2014 14.74 15 14.61 14.95 20,392
02/28/2014 14.87 15.15 14.6 14.84 30,952
02/27/2014 14.76 14.98 14.69 14.81 8,287
02/26/2014 14.25 15.16 14.19 14.76 31,890
02/25/2014 14.33 14.5599 14.19 14.29 17,464
02/24/2014 14.42 14.7 14.36 14.39 22,453
02/21/2014 14.67 14.8023 14.43 14.49 33,040
02/20/2014 14.75 14.78 14.37 14.57 25,977
02/19/2014 15.14 15.24 14.75 14.8 22,708
02/18/2014 14.6 15.2 14.55 15.14 20,043
02/14/2014 14.54 14.72 14.45 14.46 27,023
02/13/2014 14.47 14.6199 14.37 14.42 23,996
02/12/2014 14.16 14.58 14.12 14.55 47,455
02/11/2014 13.72 14.45 13.7 14.08 37,870
02/10/2014 13.64 13.86 13.51 13.67 24,509
02/07/2014 13.52 13.81 13.41 13.7 39,779
02/06/2014 13.72 13.78 13.5 13.53 27,692
02/05/2014 14 14 13.56 13.63 48,645
02/04/2014 13.75 14.47 13.69 13.94 62,598
02/03/2014 13.49 14.2992 13.49 13.62 72,761
01/31/2014 13.38 13.65 13.16 13.35 70,466
01/30/2014 13.42 13.92 13.255 13.67 36,101
01/29/2014 13.91 13.94 13.09 13.22 55,113
01/28/2014 14.09 14.14 13.85 14 70,223
01/27/2014 14.75 15.37 14 14.01 75,379
01/24/2014 15.47 15.52 14.75 14.78 69,877
01/23/2014 15.5 15.64 15.302 15.62 88,219
01/22/2014 15.63 15.86 15.55 15.67 39,881
01/21/2014 15.9 15.975 15.72 15.78 67,509
01/17/2014 15.93 15.97 15.62 15.72 43,880
01/16/2014 15.08 15.94 15.08 15.9 44,824
01/15/2014 15.55 15.55 14.33 15.26 86,876
01/14/2014 15.85 15.95 15.35 15.57 66,453
01/13/2014 15.75 15.98 15.475 15.73 107,697
01/10/2014 15.13 15.94 14.93 15.89 96,886
01/09/2014 14.4 15.12 14.4 15.08 87,697
01/08/2014 13.35 14.585 13.35 14.41 140,300
01/07/2014 13.01 13.28 13 13.23 27,659
01/06/2014 13.03 13.31 12.9 13.16 33,793
01/03/2014 12.79 13.01 12.77 12.95 14,246
01/02/2014 12.94 13.01 12.77 12.79 14,201
12/31/2013 12.91 13.02 12.55 12.95 41,802
12/30/2013 12.98 13.11 12.76 12.87 7,606
12/27/2013 13.52 13.52 12.85 12.94 8,854
12/26/2013 13.36 13.5 13.15 13.46 12,779
12/24/2013 13.33 13.39 13.13 13.36 6,609
12/23/2013 12.83 13.44 12.83 13.28 33,088
12/20/2013 12.31 12.96 12.08 12.69 112,025
12/19/2013 13.13 13.33 12.06 12.33 52,808
12/18/2013 12.8 13.115 12.56 13.09 26,633
12/17/2013 12.6 12.95 12.42 12.76 8,861
12/16/2013 12.44 12.7801 12.44 12.62 29,664
12/13/2013 12.19 12.5 12.07 12.36 17,882
12/12/2013 12.55 12.55 12.09 12.13 15,973
12/11/2013 12.8 12.8 12.29 12.59 64,504
12/10/2013 13 13.18 12.67 12.73 34,844
12/09/2013 13.3 13.41 12.93 13.05 26,891
12/06/2013 13.24 13.45 13.17 13.33 39,557
12/05/2013 13.09 13.559 13.05 13.44 26,395
12/04/2013 12.96 13.43 12.331 13.1 37,886
12/03/2013 13.25 13.3 12.71 13.05 28,382
12/02/2013 13.49 13.55 13.23 13.33 49,796
11/29/2013 13.1 13.59 12.96 13.49 30,841
11/27/2013 13.39 13.39 12.8 13.26 31,888
11/26/2013 13.41 13.5 13.19 13.41 48,110
11/25/2013 13.46 13.57 13.25 13.52 75,502
11/22/2013 13.41 13.52 13.1101 13.46 26,117
11/21/2013 13.05 13.6 12.85 13.39 53,089
11/20/2013 12.98 13 12.89 12.95 5,599
11/19/2013 13.07 13.129 12.68 12.93 14,690
11/18/2013 13.32 13.32 13.04 13.1 17,540
11/15/2013 13 13.429 12.8 13.23 54,383
11/14/2013 13.14 13.18 12.671 13.04 154,067
11/13/2013 13.55 13.55 13.13 13.29 18,073
11/12/2013 13.7 13.76 13.47 13.5 109,351
11/11/2013 13.99 13.99 13.31 13.7 67,031
11/08/2013 13.56 13.95 13.45 13.87 74,099
11/07/2013 12.2 13.74 12.2 13.44 126,986
11/06/2013 11.82 11.95 11.75 11.92 15,323
11/05/2013 11.74 12.27 11.74 11.86 11,320
11/04/2013 11.64 11.83 11.51 11.76 32,178
11/01/2013 11.77 11.77 11.35 11.63 60,555
10/31/2013 11.92 12 11.6 11.81 23,963
10/30/2013 12.25 12.28 11.91 11.95 28,260
10/29/2013 11.7 12.31 11.7 12.21 28,275
10/28/2013 11.62 11.72 11.51 11.7 12,483
10/25/2013 12.05 12.22 11.53 11.65 20,669
10/24/2013 12.19 12.19 11.81 12.01 20,798
10/23/2013 12.41 12.45 12.14 12.19 27,532
10/22/2013 12.5 12.678 12.35 12.5 47,878
10/21/2013 13 13 12.3 12.51 69,398
10/18/2013 13.6 13.85 12.86 13 75,896
10/17/2013 12.5 13.5 12.5 13.48 83,314
10/16/2013 11.97 12.62 11.97 12.54 65,254
10/15/2013 11.95 12.05 11.73 11.88 56,168
10/14/2013 11.97 12 11.75 11.95 23,371
10/11/2013 11.55 12 11.55 12 42,191
10/10/2013 11.28 11.56 11.18 11.45 28,977
10/09/2013 11.19 11.22 11.09 11.15 30,454
10/08/2013 11.3 11.36 11.1 11.15 41,407
10/07/2013 11.24 11.42 11.19 11.26 21,818
10/04/2013 10.94 11.38 10.94 11.32 32,753
10/03/2013 10.85 10.96 10.7908 10.96 42,025
10/02/2013 10.83 10.86 10.75 10.8 18,483
10/01/2013 10.91 11.03 10.75 10.88 14,299
09/30/2013 10.59 11.08 10.57 10.95 31,819
09/27/2013 10.61 10.77 10.61 10.68 16,243
09/26/2013 10.75 10.8599 10.61 10.67 15,673
09/25/2013 10.92 10.92 10.74 10.77 17,470
09/24/2013 10.471 10.9 10.471 10.76 22,219
09/23/2013 10.42 10.55 10.37 10.47 35,688
09/20/2013 10.4 10.49 10.36 10.44 81,005
09/19/2013 10.4 10.5 10.308 10.4 25,099
09/18/2013 10.315 10.45 10.311 10.4 28,572
09/17/2013 10.36 10.43 10.34 10.36 37,123
09/16/2013 10.43 10.49 10.32 10.36 48,274
09/13/2013 10.5 10.53 10.18 10.39 35,705
09/12/2013 10.24 10.4045 10.2 10.4 78,954
09/11/2013 10.23 10.4 10.23 10.26 42,563
09/10/2013 10.22 10.35 10.02 10.28 35,513
09/09/2013 10.34 10.54 9.86 10.22 55,576
09/06/2013 10.37 10.47 10.13 10.27 12,089
09/05/2013 10.32 10.45 10.27 10.32 12,473
09/04/2013 10.47 10.505 10.25 10.3 65,512
09/03/2013 10.32 10.51 10.05 10.46 24,576
08/30/2013 10.24 10.649 9.57 10.29 59,662
08/29/2013 10 10.34 9.98 10.28 20,481
08/28/2013 10.89 11 9.99 10.01 16,280
08/27/2013 10.03 10.1 9.82 9.88 73,454
08/26/2013 10.38 10.551 10 10.03 59,066
08/23/2013 10.35 10.42 10.11 10.36 17,257
08/22/2013 10.15 10.4599 10.08 10.32 12,896
08/21/2013 10.2 10.2 10.06 10.1 22,088
08/20/2013 10.17 10.35 10.06 10.27 34,038
08/19/2013 10.2 10.37 10.06 10.16 40,908
08/16/2013 10.16 10.419 10 10.13 55,243
08/15/2013 10.39 10.45 10.15 10.21 69,723
08/14/2013 10.39 10.5 10.35 10.4 68,436
08/13/2013 10.57 10.58 10.365 10.48 59,832
08/12/2013 10.12 10.58 10.04 10.49 28,488
08/09/2013 11.03 11.03 10.11 10.18 85,923
08/08/2013 10.84 11.23 10.84 11.17 14,106
08/07/2013 10.86 10.9199 10.7 10.75 24,580
08/06/2013 10.9 11.07 10.74 10.92 18,922
08/05/2013 10.8 11.06 10.8 10.96 19,126
08/02/2013 10.73 10.93 10.52 10.84 15,896
08/01/2013 10.74 10.99 10.7 10.81 33,944
07/31/2013 10.7 10.88 10.7 10.8 23,666
07/30/2013 10.9 11 10.72 10.72 17,717
07/29/2013 10.92 11 10.7201 10.9 31,455
07/26/2013 10.95 11.15 10.95 11 24,320
07/25/2013 11.06 11.19 11.0201 11.05 51,226
07/24/2013 11.06 11.31 10.98 11.11 31,167
07/23/2013 11.11 11.21 11.05 11.06 21,335
07/22/2013 11.25 11.25 11.05 11.1 50,757
07/19/2013 11.28 11.4 11.24 11.31 15,157
07/18/2013 11.43 11.43 11.2 11.35 35,780
07/17/2013 11.81 11.81 11.36 11.39 25,906
07/16/2013 11.46 11.87 11.46 11.78 36,677
07/15/2013 11.17 11.48 11 11.47 58,298
07/12/2013 10.83 11.21 10.83 11.2 22,845
07/11/2013 10.92 10.955 10.8 10.87 68,541
07/10/2013 10.8 10.844 10.46 10.78 95,134
07/09/2013 10.85 10.9 10.65 10.77 42,848
07/08/2013 10.9 10.9864 10.73 10.84 33,897
07/05/2013 11.04 11.14 10.74 10.91 41,157
07/03/2013 10.81 10.95 10.8 10.86 6,560
07/02/2013 11.23 11.26 10.72 10.9 18,593
07/01/2013 11.32 11.32 10.93 11.05 46,482
06/28/2013 10.85 11.2 10.7 11.16 687,975
06/27/2013 11.06 11.06 10.76 10.85 90,898
06/26/2013 11.41 11.42 11 11.09 25,185
06/25/2013 10.77 11.36 10.77 11.34 37,608
06/24/2013 9.39 10.9 9.39 10.79 111,501
06/21/2013 10.16 10.34 9.36 9.52 101,531
06/20/2013 10.91 10.99 10.08 10.12 39,060
06/19/2013 11.26 11.42 10.97 11.09 28,739
06/18/2013 11.03 11.43 10.99 11.29 23,217
06/17/2013 10.86 11.18 10.58 11.03 22,714
06/14/2013 11.22 11.22 10.73 10.73 7,778
06/13/2013 10.92 11.21 10.81 11.17 19,594
06/12/2013 11.02 11.02 10.78 10.88 5,776
06/11/2013 10.91 11.06 10.82 10.97 12,748
06/10/2013 10.67 11.04 10.67 11.01 7,816
06/07/2013 11.01 11.01 10.45 10.66 16,048
06/06/2013 11.01 11.135 10.2 10.92 26,649
06/05/2013 10.99 11.35 10.99 11.04 15,036
06/04/2013 11.57 11.7125 11.2 11.45 43,395
06/03/2013 11 11.78 10.95 11.59 57,589
05/31/2013 11 11.16 10.99 11 16,509
05/30/2013 10.52 11.08 10.52 11.05 33,481
05/29/2013 10.57 10.58 10.45 10.51 10,757
05/28/2013 10.5 10.9 10.41 10.61 61,349
05/24/2013 10.1 10.4 10 10.28 32,064
05/23/2013 9.85 10.2 9.85 10.19 19,463
05/22/2013 9.3 10.02 9.1 9.91 65,320
05/21/2013 9.87 9.93 8.851 9.21 152,470
05/20/2013 9.99 10.02 9.98 10 46,106
05/17/2013 10.15 10.19 9.98 10.05 61,459
05/16/2013 10.24 10.4 10.06 10.14 25,282
05/15/2013 10.49 10.49 10.12 10.3 17,754
05/14/2013 10.5 10.65 10.4 10.55 58,526
05/13/2013 10.48 10.55 10.3 10.52 39,777
05/10/2013 10.19 10.52 10.07 10.42 59,050
05/09/2013 10.5 10.92 9.89 10.17 106,360
05/08/2013 10.55 10.6 10.26 10.45 68,491
05/07/2013 10.3001 10.56 10.3001 10.49 43,252
05/06/2013 10.44 10.47 10.23 10.3 10,030
05/03/2013 10.21 10.35 10.21 10.24 17,054
05/02/2013 10.09 10.2 9.97 10.06 25,239
05/01/2013 10.31 10.32 9.66 10 92,857
04/30/2013 10.02 10.35 10.01 10.32 23,558
04/29/2013 10.14 10.42 9.98 10.14 130,115
04/26/2013 10.24 10.24 10.01 10.06 32,128
04/25/2013 10.24 10.46 10.12 10.25 66,380
04/24/2013 10.155 10.22 9.97 10.18 22,521
04/23/2013 10.02 10.18 9.9 10.18 24,492
04/22/2013 10.4 10.4 9.89 9.97 56,758
04/19/2013 10.36 10.6 10.36 10.42 29,991
04/18/2013 10.4 10.53 10.34 10.37 41,488
04/17/2013 11.21 11.3 10.1 10.28 115,774
04/16/2013 11.17 11.37 11.12 11.21 45,156
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 your brokers before you trade


Want to trade FX?