NMRX

Numerex Corp. Historical Stock Prices

$8.35
*  
0.04
0.48%
Get NMRX Alerts
*Delayed - data as of Jun. 3, 2015 10:53 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

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

Select the Timeframe:

Results for: 1 Year, From 02-JUN-2014 TO 02-JUN-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.
10:53  8.38  8.41  8.2599  8.35 10,153
06/02/2015 8.66 8.71 8.29 8.31 114,807
06/01/2015 8.6 8.64 8.45 8.48 62,749
05/29/2015 8.5 8.65 8.4 8.56 102,138
05/28/2015 8.58 8.69 8.45 8.56 93,001
05/27/2015 8.7 8.88 8.43 8.63 287,449
05/26/2015 8.62 8.69 8.5 8.63 65,504
05/22/2015 8.61 8.69 8.55 8.59 48,219
05/21/2015 8.7 8.79 8.6 8.66 234,231
05/20/2015 8.73 8.74 8.41 8.59 671,783
05/19/2015 8.75 9.02 8.6 8.69 67,962
05/18/2015 8.96 9.12 8.75 8.99 177,022
05/15/2015 9.19 9.19 8.96 9 82,944
05/14/2015 9.15 9.24 9.1 9.18 34,873
05/13/2015 9.21 9.3 9.1 9.14 73,936
05/12/2015 9.31 9.48 8.66 9.25 255,211
05/11/2015 10.71 10.93 10.12 10.27 40,272
05/08/2015 10.89 10.89 10.55 10.68 37,197
05/07/2015 10.72 10.78 10.53 10.73 29,891
05/06/2015 10.99 10.99 10.53 10.64 24,148
05/05/2015 11.31 11.89 10.74 10.84 27,943
05/04/2015 11.38 11.46 11.29 11.41 52,755
05/01/2015 10.98 11.45 10.95 11.32 28,088
04/30/2015 11.28 11.28 10.79 10.99 38,472
04/29/2015 11.44 11.64 11.29 11.41 20,164
04/28/2015 11.49 11.73 11.445 11.58 20,422
04/27/2015 11.95 12.03 11.49 11.53 8,843
04/24/2015 12 12 11.84 11.98 11,301
04/23/2015 11.87 11.98 11.8501 11.89 8,727
04/22/2015 11.97 12 11.782 11.96 5,073
04/21/2015 11.89 12.04 11.86 11.96 7,012
04/20/2015 11.76 11.91 11.66 11.9 12,020
04/17/2015 12.08 12.14 11.65 11.65 26,456
04/16/2015 12.09 12.3095 12.09 12.17 15,806
04/15/2015 11.89 12.25 11.66 12.18 26,629
04/14/2015 11.67 11.86 11.6 11.79 9,037
04/13/2015 11.51 11.65 11.44 11.62 43,228
04/10/2015 11.58 11.58 11.4522 11.51 6,395
04/09/2015 11.58 11.6 11.45 11.55 15,144
04/08/2015 11.47 11.56 11.44 11.56 9,572
04/07/2015 11.41 11.5296 11.29 11.48 21,390
04/06/2015 11.47 11.6125 11.46 11.48 8,030
04/02/2015 11.32 11.58 11.32 11.52 17,902
04/01/2015 11.31 11.38 11.23 11.36 14,087
03/31/2015 11.25 11.4 11.25 11.4 17,600
03/30/2015 11.2 11.3 11.2 11.28 29,341
03/27/2015 11.13 11.24 11.13 11.19 9,973
03/26/2015 11.1 11.2 11.06 11.15 20,447
03/25/2015 11.24 11.25 11.02 11.09 30,613
03/24/2015 11.14 11.29 10.99 11.18 48,844
03/23/2015 11.19 11.19 10.99 11.14 22,510
03/20/2015 11.04 11.29 10.91 11.16 56,330
03/19/2015 11.08 11.08 10.91 10.97 10,532
03/18/2015 11.022 11.09 10.85 11.05 11,013
03/17/2015 11.25 11.29 11.01 11.07 15,131
03/16/2015 11.36 11.43 11.26 11.3 10,441
03/13/2015 11.2 11.39 10.96 11.24 31,655
03/12/2015 11.4 11.4 10.64 11.2 77,572
03/11/2015 10.07 10.38 10.07 10.13 33,893
03/10/2015 10.27 10.3728 10.1 10.11 26,057
03/09/2015 10.2 10.43 10.2 10.36 15,941
03/06/2015 10.43 10.55 10.17 10.23 20,481
03/05/2015 10.72 10.96 10.51 10.53 10,625
03/04/2015 10.95 10.96 10.73 10.74 11,115
03/03/2015 11.11 11.17 10.94 10.95 16,335
03/02/2015 11.36 11.6 11.15 11.21 12,317
02/27/2015 11.36 11.44 11.18 11.31 21,631
02/26/2015 11.15 11.5292 11.15 11.42 8,977
02/25/2015 11.41 11.45 11.07 11.14 13,524
02/24/2015 11.44 11.45 11.25 11.34 12,494
02/23/2015 11.24 11.32 11.09 11.27 17,273
02/20/2015 11.25 11.31 11.11 11.3 19,281
02/19/2015 11.105 11.24 11.1 11.21 16,234
02/18/2015 11.15 11.4 11.14 11.2 9,053
02/17/2015 11.18 11.28 11.14 11.23 13,588
02/13/2015 11.12 11.18 11.0901 11.12 14,789
02/12/2015 10.98 11.18 10.9201 11.13 7,771
02/11/2015 10.69 10.95 10.69 10.85 21,876
02/10/2015 10.63 10.76 10.5701 10.67 11,458
02/09/2015 10.7 11.014 10.17 10.51 13,665
02/06/2015 10.75 10.91 10.26 10.68 38,991
02/05/2015 10.69 10.87 10.64 10.73 17,210
02/04/2015 10.86 10.9499 10.76 10.78 11,870
02/03/2015 10.77 10.96 10.77 10.93 14,985
02/02/2015 10.53 10.67 10.48 10.67 9,439
01/30/2015 10.67 10.79 10.45 10.48 15,827
01/29/2015 10.71 10.79 10.34 10.79 11,831
01/28/2015 10.8 10.86 10.63 10.63 17,508
01/27/2015 10.39 10.83 10.39 10.79 11,326
01/26/2015 10.78 10.9 10.62 10.75 16,495
01/23/2015 10.87 10.95 10.77 10.84 11,998
01/22/2015 10.76 10.9 10.1315 10.81 16,114
01/21/2015 10.45 10.69 10.45 10.63 7,719
01/20/2015 10.55 10.66 10.47 10.51 13,351
01/16/2015 10.09 10.65 10.02 10.53 13,766
01/15/2015 10.35 10.36 10.01 10.13 29,389
01/14/2015 10.42 10.47 10.3 10.39 16,562
01/13/2015 10.5 10.66 10.35 10.47 16,102
01/12/2015 10.38 10.59 10.3 10.37 13,867
01/09/2015 10.35 10.82 10.3 10.35 22,546
01/08/2015 10.3 10.775 10.15 10.39 49,412
01/07/2015 10.34 10.42 10.19 10.3 43,363
01/06/2015 10.61 10.92 10.22 10.34 19,375
01/05/2015 10.83 10.905 10.59 10.61 78,182
01/02/2015 11.17 11.17 10.84 10.89 9,689
12/31/2014 11.1 11.17 11.06 11.06 36,119
12/30/2014 11.03 11.19 10.92 11.05 14,795
12/29/2014 11.04 11.16 10.91 11.01 33,085
12/26/2014 11 11 10.92 10.99 19,418
12/24/2014 11.05 11.0599 10.98 10.99 9,706
12/23/2014 11.2 11.2 10.96 11 28,956
12/22/2014 11.09 11.27 11.08 11.2 23,571
12/19/2014 11.31 11.54 11 11.02 79,909
12/18/2014 11.35 11.41 11.13 11.36 42,754
12/17/2014 11.49 11.58 11.11 11.29 42,359
12/16/2014 11.8 11.925 11.48 11.52 26,733
12/15/2014 11.5 11.99 11.26 11.76 18,021
12/12/2014 11.51 11.8 11.21 11.52 15,062
12/11/2014 11.64 11.89 11.64 11.69 10,567
12/10/2014 11.94 11.94 11.52 11.55 20,053
12/09/2014 11.34 12.13 11.09 12.12 17,611
12/08/2014 11.51 11.72 11.46 11.48 10,340
12/05/2014 11.03 11.55 11.002 11.52 32,527
12/04/2014 11.05 11.1 10.96 11.04 19,912
12/03/2014 10.92 11.18 10.84 10.98 21,225
12/02/2014 10.88 10.95 10.8 10.85 15,570
12/01/2014 11 11.05 10.81 10.83 40,830
11/28/2014 11.13 11.13 10.98 10.98 10,492
11/26/2014 11.2 11.22 11.02 11.18 7,836
11/25/2014 11.17 11.27 11.01 11.15 12,620
11/24/2014 10.78 11.23 10.78 11.2 15,229
11/21/2014 10.85 10.95 10.65 10.81 29,777
11/20/2014 10.51 10.7 10.51 10.67 16,888
11/19/2014 10.85 10.91 10.6 10.61 25,561
11/18/2014 11.54 11.54 10.89 10.99 87,477
11/17/2014 11.56 11.61 11.41 11.45 11,918
11/14/2014 11.7 11.7 11.52 11.61 9,854
11/13/2014 11.9 11.9 11.69 11.7 21,562
11/12/2014 11.78 12 11.78 11.89 14,198
11/11/2014 12.09 12.09 11.75 11.83 21,216
11/10/2014 12.26 12.26 11.93 12.13 26,691
11/07/2014 12.66 12.66 11.94 12.21 29,106
11/06/2014 12.84 12.84 11.88 12.74 28,828
11/05/2014 13.03 13.03 12.72 12.97 41,300
11/04/2014 13.06 13.0979 12.75 12.9 46,538
11/03/2014 13.05 13.17 12.39 13.16 35,223
10/31/2014 13.06 13.12 12.7 13.04 68,100
10/30/2014 12.44 12.91 12.35 12.87 32,483
10/29/2014 12.22 12.61 12.22 12.52 15,925
10/28/2014 11.84 12.45 11.5 12.45 52,528
10/27/2014 11.64 11.89 11.62 11.85 10,572
10/24/2014 11.61 11.75 11.61 11.63 19,368
10/23/2014 11.58 12.01 11.52 11.65 28,569
10/22/2014 11.67 11.75 11.33 11.41 20,863
10/21/2014 11.57 11.95 11.53 11.67 9,015
10/20/2014 11.35 11.56 11.3301 11.55 15,475
10/17/2014 12.26 12.26 11.33 11.34 25,618
10/16/2014 11.58 12.3 11.58 12.07 45,311
10/15/2014 11.64 11.76 11.3 11.75 37,300
10/14/2014 11.2 11.66 11.16 11.4 33,328
10/13/2014 10.62 11.16 10.59 11.13 21,189
10/10/2014 10.46 10.899 10.29 10.58 31,251
10/09/2014 11.13 11.13 10.53 10.56 85,444
10/08/2014 10.65 11.21 10.64 11.13 25,541
10/07/2014 10.55 10.86 10.5 10.69 25,607
10/06/2014 10.89 10.89 10.61 10.65 30,812
10/03/2014 10.9 11.17 10.67 11 15,273
10/02/2014 10.81 11.18 10.37 10.9 19,321
10/01/2014 10.44 10.59 10.32 10.5 33,873
09/30/2014 10.55 10.59 10.44 10.48 37,711
09/29/2014 10.48 10.69 10.48 10.59 24,257
09/26/2014 10.66 10.67 10.5 10.6 24,432
09/25/2014 11.02 11.02 10.68 10.68 28,737
09/24/2014 10.85 11.09 10.85 11.02 14,461
09/23/2014 11.16 11.16 10.84 10.88 21,048
09/22/2014 10.82 11.55 10.72 11.17 24,793
09/19/2014 10.85 11.76 10.63 10.93 69,717
09/18/2014 10.55 10.88 10.55 10.83 10,246
09/17/2014 10.6 10.67 10.5 10.54 18,126
09/16/2014 10.64 10.7099 10.6 10.6 15,344
09/15/2014 10.82 10.98 10.559 10.57 18,052
09/12/2014 11.02 11.026 10.78 10.78 20,795
09/11/2014 11.06 11.15 10.87 10.99 32,099
09/10/2014 11.08 11.21 10.86 11.16 24,710
09/09/2014 11.19 11.23 11.01 11.04 21,505
09/08/2014 11.05 11.28 10.9 11.25 24,241
09/05/2014 11.07 11.2073 11 11.04 29,577
09/04/2014 11.44 11.44 11 11.07 15,365
09/03/2014 11.45 11.47 11.31 11.36 15,399
09/02/2014 11.55 11.68 11.395 11.52 26,730
08/29/2014 11.1 11.6 11.1 11.455 32,759
08/28/2014 11.18 11.18 11.1 11.11 5,957
08/27/2014 11.46 11.585 11.1 11.18 12,476
08/26/2014 11.29 11.5 11.29 11.49 38,258
08/25/2014 11.35 11.35 11.18 11.29 36,215
08/22/2014 11.12 11.38 11.12 11.32 31,876
08/21/2014 11.1 11.3 11.1 11.18 28,615
08/20/2014 11.11 11.115 10.95 11.11 25,331
08/19/2014 11.16 11.19 11.12 11.12 7,532
08/18/2014 11.26 11.26 11.1 11.16 8,813
08/15/2014 11.4 11.46 11 11.1 30,385
08/14/2014 11.11 11.3 11.1 11.23 5,218
08/13/2014 11.29 11.3 11.17 11.21 17,889
08/12/2014 11.13 11.38 11.1 11.21 16,590
08/11/2014 11.28 11.38 11.07 11.16 16,010
08/08/2014 11.15 11.25 11.015 11.18 24,630
08/07/2014 11.67 11.67 10.59 11.17 65,670
08/06/2014 10.08 10.26 9.7 9.8 87,289
08/05/2014 10.17 10.18 10.06 10.12 10,272
08/04/2014 10.1 10.24 10.02 10.18 18,946
08/01/2014 10.11 10.2 10.0101 10.08 32,271
07/31/2014 10.22 10.26 10.04 10.05 29,294
07/30/2014 10.24 10.38 10.1939 10.38 16,726
07/29/2014 10.3 10.3 10.04 10.15 13,417
07/28/2014 10.34 10.4 10.2 10.24 17,702
07/25/2014 10.59 11.94 10.3 10.43 84,511
07/24/2014 10.6 10.75 10.51 10.73 32,426
07/23/2014 10.54 10.65 10.3 10.53 22,814
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
*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?