Quantcast

NantHealth, Inc. Common Stock Historical Stock Prices

NH 
$0.57
*  
0.014
2.52%
Get NH Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading NH now
Exchange:NASDAQ
Industry: Technology
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

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 0.556 0.6116 0.5556 0.57 29,771
08/20/2019 0.556 0.6116 0.5556 0.57 29,771
08/19/2019 0.54 0.63 0.54 0.556 68,441
08/16/2019 0.59 0.62 0.56 0.56 80,551
08/15/2019 0.6 0.6 0.57 0.5793 26,588
08/14/2019 0.54 0.6362 0.54 0.5723 147,159
08/13/2019 0.5501 0.5749 0.54 0.5444 34,578
08/12/2019 0.54 0.5999 0.54 0.5501 24,952
08/09/2019 0.54 0.631 0.54 0.5558 273,123
08/08/2019 0.54 0.55 0.5203 0.5203 63,099
08/07/2019 0.48 0.55 0.4531 0.5321 96,508
08/06/2019 0.5492 0.55 0.45 0.4857 90,218
08/05/2019 0.519 0.55 0.51 0.55 60,042
08/02/2019 0.545 0.545 0.51 0.54 56,057
08/01/2019 0.5685 0.5685 0.5346 0.5477 42,067
07/31/2019 0.5166 0.5572 0.5166 0.5526 104,090
07/30/2019 0.514 0.5399 0.51 0.51 65,570
07/29/2019 0.5527 0.5531 0.514 0.515 69,886
07/26/2019 0.5531 0.5531 0.54 0.5401 36,962
07/25/2019 0.5531 0.5531 0.5454 0.5454 43,239
07/24/2019 0.552 0.5531 0.5451 0.5475 30,883
07/23/2019 0.5531 0.5531 0.5403 0.5456 72,329
07/22/2019 0.5572 0.5572 0.5403 0.5501 57,900
07/19/2019 0.5732 0.5732 0.54 0.5572 67,432
07/18/2019 0.5694 0.5778 0.5505 0.5524 25,750
07/17/2019 0.5733 0.5802 0.5467 0.5619 116,153
07/16/2019 0.548 0.5748 0.548 0.5694 88,268
07/15/2019 0.57 0.58 0.545 0.5523 164,437
07/12/2019 0.5622 0.5998 0.5622 0.5723 41,954
07/11/2019 0.59 0.596 0.56 0.565 160,568
07/10/2019 0.592 0.6153 0.5819 0.582 75,614
07/09/2019 0.64 0.65 0.58 0.58 196,603
07/08/2019 0.55 0.676 0.55 0.67 510,091
07/05/2019 0.5775 0.6 0.5424 0.55 98,906
07/03/2019 0.6 0.6 0.5357 0.55 80,666
07/02/2019 0.5872 0.5872 0.5308 0.5403 126,622
07/01/2019 0.65 0.65 0.552 0.5601 175,121
06/28/2019 0.57 0.6266 0.51 0.5258 2,141,335
06/27/2019 0.6136 0.6899 0.57 0.5702 227,353
06/26/2019 0.61 0.6549 0.59 0.6136 85,297
06/25/2019 0.65 0.69 0.5833 0.5833 242,625
06/24/2019 0.6014 0.657 0.583 0.64 82,303
06/21/2019 0.64 0.676 0.588 0.6044 133,047
06/20/2019 0.6004 0.64 0.58 0.6252 131,285
06/19/2019 0.5925 0.595 0.57 0.5947 90,153
06/18/2019 0.58 0.5947 0.58 0.5947 67,773
06/17/2019 0.5903 0.5948 0.55 0.568 123,630
06/14/2019 0.6036 0.6197 0.55 0.5816 59,102
06/13/2019 0.617 0.678 0.59 0.6093 119,132
06/12/2019 0.5999 0.6198 0.55 0.5892 108,634
06/11/2019 0.62 0.678 0.581 0.5888 208,899
06/10/2019 0.6 0.7 0.5997 0.6296 432,556
06/07/2019 0.5812 0.617 0.57 0.5757 44,195
06/06/2019 0.6001 0.652 0.55 0.5823 167,023
06/05/2019 0.6067 0.6925 0.6 0.6001 250,115
06/04/2019 0.5405 0.6447 0.5405 0.6195 113,663
06/03/2019 0.5392 0.565 0.5392 0.5494 64,139
05/31/2019 0.555 0.565 0.539 0.5392 32,705
05/30/2019 0.56 0.565 0.5151 0.5648 33,460
05/29/2019 0.56 0.5717 0.51 0.5299 99,990
05/28/2019 0.6 0.6003 0.55 0.5646 85,567
05/24/2019 0.5403 0.63 0.53 0.603 223,756
05/23/2019 0.5459 0.55 0.5221 0.5394 34,534
05/22/2019 0.5752 0.578 0.52 0.5538 58,421
05/21/2019 0.5527 0.5857 0.51 0.5782 108,752
05/20/2019 0.58 0.616 0.49 0.5364 296,680
*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?



Smart Portfolio