Canada markets close in 3 hours 53 minutes

NeuroMetrix, Inc. (NURO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.89-0.29 (-2.62%)
As of 12:03PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 16, 202110.6010.9510.5210.8910.89267,425
Sep. 15, 202110.6211.1810.1611.1811.18888,900
Sep. 14, 202110.3811.6410.3010.7710.771,966,700
Sep. 13, 202110.8410.9910.3710.5010.50402,100
Sep. 10, 202111.2911.4610.4010.8810.88597,900
Sep. 09, 202110.4911.4110.4111.3511.351,010,600
Sep. 08, 202110.7910.8810.2010.5610.56573,800
Sep. 07, 202110.8111.1810.6010.9910.99699,300
Sep. 03, 202111.4211.5110.7110.9010.90883,900
Sep. 02, 202111.8112.1211.4011.4511.451,164,200
Sep. 01, 202112.0113.4711.5611.9011.903,197,400
Aug. 31, 202113.2413.2511.8411.9411.942,889,700
Aug. 30, 202115.5316.0913.5013.8813.887,797,900
Aug. 27, 202113.0319.7412.0516.5116.5195,977,000
Aug. 26, 202110.2010.599.809.979.972,041,200
Aug. 25, 202111.3011.7010.2110.4110.411,363,600
Aug. 24, 202110.1811.9210.1511.3111.311,271,700
Aug. 23, 202110.2510.939.4510.5610.561,457,400
Aug. 20, 202111.2411.8110.1010.1310.13638,400
Aug. 19, 202111.6011.9911.1011.2311.23473,500
Aug. 18, 202111.7312.3611.3511.9311.93656,500
Aug. 17, 202113.1513.1511.5411.9511.95635,300
Aug. 16, 202112.5913.3512.1412.8312.83624,400
Aug. 13, 202113.7114.1812.2012.2012.20697,200
Aug. 12, 202113.5815.0613.5013.7913.791,203,100
Aug. 11, 202113.8714.6713.5213.7613.76902,900
Aug. 10, 202115.2015.5913.4613.7813.781,369,500
Aug. 09, 202114.0016.6113.7815.1415.142,885,600
Aug. 06, 202114.1014.8513.5913.9113.91896,500
Aug. 05, 202113.3014.2913.2014.2714.27832,200
Aug. 04, 202113.9014.6213.1113.2613.261,423,600
Aug. 03, 202113.3216.2113.2914.5414.545,622,800
Aug. 02, 202114.6614.7713.0513.1213.121,509,800
Jul. 30, 202115.9015.9513.8214.9014.901,758,900
Jul. 29, 202117.6618.4915.8016.0416.042,441,300
Jul. 28, 202117.3522.3017.0217.8417.8411,431,200
Jul. 27, 202118.8019.8316.2617.4817.485,255,400
Jul. 26, 202121.6523.7518.0018.1518.1517,080,400
Jul. 23, 202123.7524.4719.1020.9720.9714,875,900
Jul. 22, 202138.5838.7521.2524.7324.7362,196,400
Jul. 21, 202117.4138.6715.7520.8020.8089,197,600
Jul. 20, 20214.0312.003.8610.0410.04282,027,800
Jul. 19, 20213.203.283.023.263.2694,500
Jul. 16, 20213.283.303.203.233.2332,300
Jul. 15, 20213.253.413.193.243.2470,400
Jul. 14, 20213.413.453.203.253.2579,700
Jul. 13, 20213.293.603.253.443.44320,800
Jul. 12, 20213.413.493.313.333.3326,600
Jul. 09, 20213.373.423.303.423.4241,400
Jul. 08, 20213.323.373.223.373.3739,800
Jul. 07, 20213.423.503.353.373.3764,300
Jul. 06, 20213.503.523.403.443.4453,200
Jul. 02, 20213.473.523.423.493.4972,500
Jul. 01, 20213.413.483.403.423.4253,400
Jun. 30, 20213.383.493.363.413.4191,500
Jun. 29, 20213.623.623.433.503.5052,600
Jun. 28, 20213.703.733.503.583.5871,000
Jun. 25, 20213.703.773.643.703.7082,800
Jun. 24, 20213.673.703.563.703.7068,800
Jun. 23, 20213.423.633.383.603.6074,800
Jun. 22, 20213.483.483.343.393.3933,200
Jun. 21, 20213.643.643.423.483.4883,500
Jun. 18, 20213.743.753.553.633.63120,600
Jun. 17, 20213.613.803.603.803.80188,900
Jun. 16, 20213.583.683.433.663.66360,800
Jun. 15, 20213.533.753.363.403.40715,400
Jun. 14, 20213.503.503.333.393.39164,900
Jun. 11, 20213.353.403.273.313.3165,300
Jun. 10, 20213.403.473.303.343.3489,300
Jun. 09, 20213.403.503.353.413.41300,700
Jun. 08, 20213.493.493.223.353.35255,200
Jun. 07, 20213.123.493.123.393.39610,600
Jun. 04, 20213.073.143.053.123.12122,100
Jun. 03, 20213.003.142.963.073.07180,700
Jun. 02, 20213.133.132.923.023.02152,700
Jun. 01, 20213.003.132.973.123.12184,700
May 28, 20212.992.992.882.922.9227,000
May 27, 20212.963.002.872.972.9735,900
May 26, 20212.902.952.852.922.9247,000
May 25, 20213.043.172.832.902.90263,000
May 24, 20213.033.052.963.043.0454,500
May 21, 20213.003.042.963.013.0142,700
May 20, 20212.983.002.903.003.0024,500
May 19, 20212.983.002.702.962.9662,400
May 18, 20212.923.042.883.003.0071,900
May 17, 20212.792.942.772.882.8836,600
May 14, 20212.702.882.702.792.7962,600
May 13, 20212.922.962.582.722.72112,100
May 12, 20212.952.952.822.912.9153,400
May 11, 20212.963.002.902.972.9735,600
May 10, 20212.993.002.922.982.9885,700
May 07, 20212.913.002.862.922.9255,100
May 06, 20213.003.002.772.862.8689,800
May 05, 20213.003.002.872.982.9853,300
May 04, 20213.053.052.802.962.9694,700
May 03, 20213.133.153.013.053.05156,100
Apr. 30, 20213.053.092.953.003.0039,600
Apr. 29, 20213.113.162.973.053.0563,000
Apr. 28, 20213.003.042.933.043.0475,500
Apr. 27, 20213.003.102.943.003.00163,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...