Quantcast
NURO

NeuroMetrix, Inc. Common Stock Historical Stock Prices

$0.6499
*  
0.006
0.93%
Get NURO Alerts
*Delayed - data as of May 20, 2019 11:57 ET  -  Find a broker to begin trading NURO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NURO 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
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 17-FEB-2019 TO 17-MAY-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.
11:57 0.6439 0.67 0.64 0.6499 44,606
05/17/2019 0.673 0.673 0.63 0.6439 36,584
05/16/2019 0.6798 0.6798 0.633 0.6598 14,495
05/15/2019 0.673 0.7 0.65 0.68 68,671
05/14/2019 0.69 0.694 0.651 0.673 151,916
05/13/2019 0.7 0.7 0.6412 0.69 146,027
05/10/2019 0.685 0.7 0.63 0.67 139,722
05/09/2019 0.73 0.7494 0.68 0.6845 212,799
05/08/2019 0.72 0.73 0.65 0.71 491,837
05/07/2019 0.79 0.844 0.72 0.72 1,535,116
05/06/2019 0.76 0.8 0.749 0.79 301,703
05/03/2019 0.75 0.76 0.741 0.76 106,691
05/02/2019 0.82 0.805 0.728 0.75 171,838
05/01/2019 0.84 0.84 0.8001 0.8199 66,285
04/30/2019 0.84 0.8499 0.8157 0.8271 42,054
04/29/2019 0.83 0.8799 0.82 0.8424 97,394
04/26/2019 0.83 0.84 0.8 0.8146 104,917
04/25/2019 0.82 0.879 0.8101 0.8213 94,019
04/24/2019 0.9265 0.93 0.8737 0.885 146,624
04/23/2019 0.93 0.95 0.9011 0.91 148,762
04/22/2019 0.9759 0.9759 0.8876 0.91 132,659
04/18/2019 1 1 0.95 0.96 186,049
04/17/2019 1.02 1.03 0.971 0.9822 97,550
04/16/2019 1.03 1.04 1 1.02 155,964
04/15/2019 1.02 1.04 0.9901 1.0287 319,541
04/12/2019 1.03 1.035 0.9801 1.0107 86,989
04/11/2019 1.04 1.05 1.02 1.03 30,672
04/10/2019 1.06 1.06 1.0239 1.03 32,802
04/09/2019 1.053 1.06 1.04 1.05 22,022
04/08/2019 1.03 1.06 1.03 1.06 102,445
04/05/2019 1.04 1.05 1.02 1.04 74,668
04/04/2019 1.04 1.05 1.0206 1.05 59,528
04/03/2019 1.05 1.07 1.01 1.04 145,746
04/02/2019 1.1 1.1 1.04 1.05 194,033
04/01/2019 1.11 1.11 1.07 1.08 72,045
03/29/2019 1.1 1.11 1.08 1.1 68,781
03/28/2019 1.12 1.16 1.07 1.09 91,903
03/27/2019 1.08 1.157 1.08 1.13 225,766
03/26/2019 1.07 1.09 1.03 1.07 62,638
03/25/2019 1.05 1.07 1.03 1.06 93,403
03/22/2019 1.09 1.09 1.06 1.07 76,760
03/21/2019 1.11 1.126 1.06 1.09 33,970
03/20/2019 1.11 1.12 1.0747 1.12 152,306
03/19/2019 1.09 1.09 1.05 1.05 101,825
03/18/2019 1.07 1.11 1.06 1.06 85,195
03/15/2019 1.13 1.13 1.0502 1.06 100,831
03/14/2019 1.15 1.165 1.11 1.12 48,198
03/13/2019 1.11 1.17 1.1 1.17 44,902
03/12/2019 1.14 1.14 1.1 1.12 87,823
03/11/2019 1.18 1.19 1.1 1.13 175,724
03/08/2019 1.05 1.2 1.05 1.17 729,066
03/07/2019 1.06 1.08 1.03 1.08 5,758
03/06/2019 1.07 1.08 1.03 1.06 21,034
03/05/2019 1.09 1.09 1.03 1.05 27,307
03/04/2019 1.06 1.1 1.03 1.1 46,271
03/01/2019 1.08 1.09 1.05 1.05 51,974
02/28/2019 1.0251 1.1 1.0251 1.0597 34,040
02/27/2019 1.09 1.1 1.03 1.07 63,200
02/26/2019 1.07 1.0948 1.01 1.06 26,643
02/25/2019 1.06 1.06 1.01 1.05 61,995
02/22/2019 1 1.02 0.9827 1.01 28,246
02/21/2019 0.9956 1.01 0.9802 0.99 61,028
02/20/2019 0.9901 1.03 0.9561 0.99 69,392
02/19/2019 0.95 1 0.95 1 38,466
*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