NURO

NeuroMetrix, Inc. Common Stock Historical Stock Prices

$0.7978
*  
unch
unch
Get NURO Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading NURO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NURO Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-2017

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.
16:00 0.80 N/A N/A 0.7978 0
01/13/2017 0.7702 0.8999 0.7702 0.8458 646,384
01/12/2017 0.78 0.8 0.76 0.7978 120,275
01/11/2017 0.8 0.804 0.7506 0.7621 132,997
01/10/2017 0.8 0.8 0.7495 0.795 279,784
01/09/2017 0.77 0.77 0.71 0.7169 140,893
01/06/2017 0.745 0.79 0.738 0.74 122,966
01/05/2017 0.77 0.77 0.7339 0.745 132,419
01/04/2017 0.72 0.7783 0.72 0.735 205,904
01/03/2017 0.78 0.78 0.69 0.7205 85,851
12/30/2016 0.79 0.79 0.67 0.7386 211,541
12/29/2016 0.79 0.79 0.7 0.76 298,176
12/28/2016 0.735 0.82 0.7 0.8199 856,639
12/27/2016 0.67 0.78 0.66 0.735 578,913
12/23/2016 0.62 0.67 0.62 0.6698 260,923
12/22/2016 0.629 0.665 0.6 0.6475 89,396
12/21/2016 0.68 0.69 0.63 0.645 318,919
12/20/2016 0.68 0.69 0.66 0.6624 1,492,165
12/19/2016 0.99 1.05 0.8812 0.9172 308,882
12/16/2016 1.02 1.0901 0.9906 1.02 197,424
12/15/2016 1.04 1.04 0.95 1.0199 32,447
12/14/2016 1.07 1.1 0.91 1 141,193
12/13/2016 1.02 1.2 1.02 1.07 202,909
12/12/2016 1.02 1.04 1 1.03 49,381
12/09/2016 1.08 1.08 0.971 1.03 179,286
12/08/2016 0.975 1.2 0.97 1.05 417,238
12/07/2016 0.89 1.15 0.89 0.9486 400,800
12/06/2016 0.9 0.9498 0.8851 0.908 47,823
12/05/2016 0.88 0.949 0.88 0.8999 95,029
12/02/2016 0.95 0.95 0.88 0.9 76,883
12/01/2016 0.97 0.99 0.91 0.9453 128,521
11/30/2016 0.9701 1.04 0.9 0.91 161,399
11/29/2016 1.06 1.069 0.95 0.9701 167,855
11/28/2016 1.16 1.16 1.005 1.03 260,822
11/25/2016 1.15 1.16 1.1 1.13 114,099
11/23/2016 1.18 1.1841 1.139 1.16 59,846
11/22/2016 1.28 1.34 1.16 1.19 139,470
11/21/2016 1.23 1.38 1.18 1.27 521,612
11/18/2016 1.26 1.2727 1.18 1.21 21,019
11/17/2016 1.25 1.3 1.2101 1.25 126,167
11/16/2016 1.17 1.25 1.13 1.22 261,118
11/15/2016 1.19 1.1933 1.13 1.15 33,885
11/14/2016 1.23 1.25 1.16 1.19 72,569
11/11/2016 1.13 1.24 1.13 1.23 76,178
11/10/2016 1.18 1.21 1.12 1.13 56,152
11/09/2016 1.16 1.21 1.15 1.2 39,584
11/08/2016 1.21 1.21 1.14 1.15 94,082
11/07/2016 1.29 1.29 1.19 1.21 44,240
11/04/2016 1.3 1.3 1.25 1.26 41,701
11/03/2016 1.29 1.29 1.25 1.28 42,875
11/02/2016 1.32 1.32 1.27 1.27 38,549
11/01/2016 1.32 1.352 1.29 1.29 24,692
10/31/2016 1.4 1.4 1.3304 1.37 74,955
10/28/2016 1.34 1.35 1.3 1.316 21,333
10/27/2016 1.36 1.3896 1.261 1.337 108,493
10/26/2016 1.41 1.41 1.35 1.36 34,344
10/25/2016 1.439 1.44 1.38 1.39 78,958
10/24/2016 1.4 1.45 1.4 1.43 44,106
10/21/2016 1.4 1.45 1.4 1.43 34,010
10/20/2016 1.5 1.503 1.44 1.46 43,153
10/19/2016 1.5 1.5 1.4332 1.49 50,140
10/18/2016 1.51 1.51 1.48 1.5 19,742
10/17/2016 1.51 1.6 1.48 1.53 100,973
*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?