Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nutex Health Inc. - Common Stock (NQ: NUTX )

0.7456 +0.0056 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.310 1.370 1.295 1.340 1,100,576 +0.03(+2.29%)
Jan 30, 2023 1.350 1.420 1.280 1.310 951,008 -0.05(-3.68%)
Jan 27, 2023 1.340 1.400 1.295 1.360 520,522 -0.02(-1.45%)
Jan 26, 2023 1.360 1.385 1.282 1.380 604,942 +0.05(+3.76%)
Jan 25, 2023 1.370 1.370 1.240 1.330 506,150 -0.01(-0.75%)
Jan 24, 2023 1.280 1.388 1.280 1.340 662,248 -0.02(-1.47%)
Jan 23, 2023 1.350 1.375 1.210 1.360 1,240,507 +0.01(+0.74%)
Jan 20, 2023 1.480 1.520 1.285 1.350 1,884,722 -0.06(-4.26%)
Jan 19, 2023 1.560 1.575 1.370 1.410 1,105,672 -0.17(-10.76%)
Jan 18, 2023 1.510 1.720 1.480 1.580 1,342,078 +0.08(+5.33%)
Jan 17, 2023 1.680 1.713 1.480 1.500 1,730,712 -0.21(-12.28%)
Jan 13, 2023 1.660 1.755 1.630 1.710 727,383 -0.02(-1.16%)
Jan 12, 2023 1.650 1.735 1.620 1.730 958,938 +0.04(+2.37%)
Jan 11, 2023 1.760 1.800 1.655 1.690 744,571 -0.05(-2.87%)
Jan 10, 2023 1.730 1.905 1.671 1.740 1,452,460 +0.02(+1.16%)
Jan 09, 2023 1.730 1.780 1.580 1.720 975,602 -0.02(-1.15%)
Jan 06, 2023 1.700 1.760 1.690 1.740 554,129 +0.03(+1.75%)
Jan 05, 2023 1.840 1.870 1.690 1.710 980,925 -0.17(-9.04%)
Jan 04, 2023 2.050 2.120 1.855 1.880 1,127,482 -0.11(-5.53%)
Jan 03, 2023 1.920 2.005 1.800 1.990 1,455,541 +0.09(+4.74%)
Dec 30, 2022 1.980 2.030 1.890 1.900 767,297 -0.09(-4.52%)
Dec 29, 2022 1.950 2.080 1.850 1.990 953,770 -0.01(-0.50%)
Dec 28, 2022 1.800 2.040 1.760 2.000 1,098,553 +0.16(+8.70%)
Dec 27, 2022 2.010 2.010 1.820 1.840 1,009,744 -0.24(-11.54%)
Dec 23, 2022 2.110 2.160 2.000 2.080 1,050,643 -0.04(-1.89%)
Dec 22, 2022 1.890 2.130 1.812 2.120 1,763,392 +0.22(+11.58%)
Dec 21, 2022 1.980 1.980 1.830 1.900 822,369 -0.07(-3.55%)
Dec 20, 2022 1.830 1.980 1.760 1.970 1,602,268 +0.09(+4.79%)
Dec 19, 2022 1.970 1.970 1.710 1.880 1,271,732 -0.08(-4.08%)
Dec 16, 2022 1.740 2.040 1.655 1.960 24,002,604 +0.23(+13.29%)
Dec 15, 2022 1.920 1.960 1.590 1.730 2,019,807 -0.20(-10.36%)
Dec 14, 2022 1.920 2.020 1.900 1.930 1,407,171 -0.02(-1.03%)
Dec 13, 2022 1.930 2.128 1.930 1.950 1,696,055 +0.07(+3.72%)
Dec 12, 2022 2.100 2.460 1.860 1.880 2,805,248 -0.21(-10.05%)
Dec 09, 2022 2.310 2.440 2.080 2.090 2,096,383 -0.27(-11.44%)
Dec 08, 2022 2.120 2.380 2.080 2.360 2,647,046 +0.24(+11.32%)
Dec 07, 2022 2.180 2.230 2.000 2.120 1,428,249 -0.11(-4.93%)
Dec 06, 2022 1.870 2.260 1.869 2.230 3,922,474 +0.34(+17.99%)
Dec 05, 2022 1.840 1.915 1.720 1.890 2,244,910 -0.03(-1.56%)
Dec 02, 2022 1.740 2.200 1.730 1.920 5,316,416 +0.11(+6.08%)
Dec 01, 2022 1.500 1.900 1.470 1.810 4,826,686 +0.26(+16.77%)
Nov 30, 2022 1.340 1.560 1.280 1.550 6,795,502 +0.14(+9.93%)
Nov 29, 2022 1.550 1.550 1.360 1.410 2,469,329 -0.14(-9.03%)
Nov 28, 2022 1.200 1.600 1.160 1.550 8,746,504 +0.34(+28.10%)
Nov 25, 2022 0.9500 1.250 0.9000 1.210 5,790,119 +0.17(+16.35%)
Nov 23, 2022 1.010 1.090 1.010 1.040 739,290 +0.01(+0.97%)
Nov 22, 2022 1.110 1.180 1.000 1.030 1,492,096 -0.05(-4.63%)
Nov 21, 2022 1.160 1.360 1.060 1.080 1,502,980 -0.11(-9.24%)
Nov 18, 2022 1.070 1.320 1.022 1.190 2,636,659 +0.14(+13.33%)
Nov 17, 2022 0.9800 1.100 0.9112 1.050 1,007,543 +0.04(+3.96%)
Nov 16, 2022 1.070 1.094 0.9814 1.010 953,915 -0.07(-6.48%)
Nov 15, 2022 1.180 1.180 1.050 1.080 842,149 -0.09(-7.69%)
Nov 14, 2022 1.200 1.230 1.030 1.170 1,329,475 +0.01(+0.86%)
Nov 11, 2022 0.8900 1.230 0.8451 1.160 6,018,767 +0.32(+37.67%)
Nov 10, 2022 0.7600 0.8643 0.7403 0.8426 1,384,025 +0.08(+10.97%)
Nov 09, 2022 0.7378 0.7782 0.6901 0.7593 985,533 +0.04(+5.78%)
Nov 08, 2022 0.8200 0.8200 0.7100 0.7178 1,271,210 -0.02(-3.04%)
Nov 07, 2022 0.7771 0.7771 0.7250 0.7403 1,572,680 -0.05(-6.16%)
Nov 04, 2022 0.6967 0.8200 0.6967 0.7889 1,662,212 +0.07(+10.32%)
Nov 03, 2022 0.7500 0.7800 0.7030 0.7151 634,881 -0.04(-4.91%)
Nov 02, 2022 0.8400 0.8400 0.7501 0.7520 859,151 -0.06(-7.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.