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 )

0.6309 -0.0291 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.5799 0.5799 0.5500 0.5682 1,178,328 +0.02(+3.25%)
Apr 27, 2023 0.6000 0.6000 0.5503 0.5503 2,340,586 -0.04(-6.79%)
Apr 26, 2023 0.5800 0.6200 0.5700 0.5904 1,456,662 +0.03(+5.41%)
Apr 25, 2023 0.6200 0.6300 0.5558 0.5601 2,161,681 -0.06(-9.66%)
Apr 24, 2023 0.6788 0.6843 0.6185 0.6200 1,301,631 -0.05(-6.92%)
Apr 21, 2023 0.6900 0.7168 0.6500 0.6661 1,240,422 -0.01(-1.83%)
Apr 20, 2023 0.7020 0.7280 0.6605 0.6785 1,250,543 -0.02(-3.35%)
Apr 19, 2023 0.7025 0.7200 0.6951 0.7020 1,167,059 -0.02(-3.08%)
Apr 18, 2023 0.7900 0.7998 0.7205 0.7243 1,071,065 -0.07(-8.30%)
Apr 17, 2023 0.7538 0.8110 0.7237 0.7899 1,379,884 +0.05(+6.24%)
Apr 14, 2023 0.7855 0.7899 0.7225 0.7435 1,791,681 -0.06(-7.06%)
Apr 13, 2023 0.8200 0.8225 0.7601 0.8000 2,383,060 -0.01(-1.74%)
Apr 12, 2023 1.000 1.030 0.8000 0.8142 11,743,339 -0.14(-14.85%)
Apr 11, 2023 0.9401 0.9799 0.9401 0.9562 1,846,217 +0.03(+3.34%)
Apr 10, 2023 1.030 1.095 0.9238 0.9253 1,175,665 -0.12(-11.88%)
Apr 06, 2023 1.040 1.090 1.020 1.050 844,859 -0.02(-1.87%)
Apr 05, 2023 0.9900 1.100 0.9945 1.070 996,055 +0.06(+5.94%)
Apr 04, 2023 0.9800 1.020 0.9510 1.010 713,227 +0.03(+2.80%)
Apr 03, 2023 1.010 1.025 0.9600 0.9825 1,001,603 -0.03(-2.72%)
Mar 31, 2023 1.030 1.040 1.000 1.010 879,518 -0.02(-1.94%)
Mar 30, 2023 1.030 1.089 0.9902 1.030 1,053,702 +0.03(+3.00%)
Mar 29, 2023 0.9900 1.060 0.9802 1.000 657,432 +0.02(+1.56%)
Mar 28, 2023 1.000 1.020 0.9602 0.9846 468,817 -0.00(-0.50%)
Mar 27, 2023 1.060 1.080 0.9400 0.9895 1,595,997 -0.06(-5.76%)
Mar 24, 2023 1.000 1.065 0.9452 1.050 907,541 +0.06(+6.22%)
Mar 23, 2023 0.9700 1.010 0.9500 0.9885 948,969 +0.01(+0.81%)
Mar 22, 2023 0.9800 1.020 0.8732 0.9806 1,827,029 -0.05(-4.80%)
Mar 21, 2023 1.060 1.070 0.9601 1.030 4,246,880 -0.02(-1.90%)
Mar 20, 2023 1.070 1.070 0.9509 1.050 3,372,452 -0.01(-1.41%)
Mar 17, 2023 1.070 1.090 1.030 1.065 3,817,122 -0.01(-0.93%)
Mar 16, 2023 1.050 1.090 0.9601 1.075 2,251,368 +0.00(+0.47%)
Mar 15, 2023 1.120 1.140 1.040 1.070 3,036,140 -0.06(-5.31%)
Mar 14, 2023 1.230 1.230 1.080 1.130 1,512,051 -0.08(-6.61%)
Mar 13, 2023 1.190 1.260 1.160 1.210 1,064,611 +0.06(+5.22%)
Mar 10, 2023 1.400 1.430 1.050 1.150 3,092,520 -0.25(-17.86%)
Mar 09, 2023 1.470 1.485 1.390 1.400 1,062,965 -0.07(-4.76%)
Mar 08, 2023 1.600 1.790 1.430 1.470 1,830,753 -0.14(-8.70%)
Mar 07, 2023 1.630 1.785 1.560 1.610 2,441,574 +0.00(+0.00%)
Mar 06, 2023 1.330 1.650 1.320 1.610 4,154,585 +0.31(+23.85%)
Mar 03, 2023 1.280 1.350 1.250 1.300 564,310 +0.02(+1.56%)
Mar 02, 2023 1.290 1.315 1.245 1.280 672,619 -0.03(-2.29%)
Mar 01, 2023 1.380 1.380 1.250 1.310 676,784 -0.06(-4.38%)
Feb 28, 2023 1.300 1.380 1.240 1.370 958,634 +0.07(+5.38%)
Feb 27, 2023 1.280 1.310 1.240 1.300 597,757 +0.04(+3.17%)
Feb 24, 2023 1.340 1.340 1.220 1.260 965,693 -0.11(-8.03%)
Feb 23, 2023 1.420 1.440 1.310 1.370 857,606 -0.07(-4.86%)
Feb 22, 2023 1.350 1.450 1.280 1.440 638,525 +0.11(+8.27%)
Feb 21, 2023 1.390 1.397 1.250 1.330 1,005,559 -0.05(-3.62%)
Feb 17, 2023 1.320 1.390 1.230 1.380 827,109 +0.12(+9.52%)
Feb 16, 2023 1.280 1.300 1.230 1.260 467,445 -0.01(-0.79%)
Feb 15, 2023 1.260 1.310 1.210 1.270 892,350 +0.01(+0.79%)
Feb 14, 2023 1.270 1.315 1.250 1.260 659,818 -0.01(-0.79%)
Feb 13, 2023 1.350 1.365 1.245 1.270 644,474 -0.12(-8.63%)
Feb 10, 2023 1.300 1.405 1.300 1.390 949,966 +0.06(+4.91%)
Feb 09, 2023 1.440 1.459 1.310 1.325 544,083 -0.14(-9.25%)
Feb 08, 2023 1.500 1.520 1.435 1.460 653,763 -0.04(-2.67%)
Feb 07, 2023 1.420 1.500 1.380 1.500 1,023,504 +0.06(+4.17%)
Feb 06, 2023 1.500 1.510 1.375 1.440 936,627 -0.06(-4.00%)
Feb 03, 2023 1.280 1.540 1.280 1.500 2,306,223 +0.21(+16.28%)
Feb 02, 2023 1.320 1.360 1.230 1.290 1,340,836 -0.03(-2.27%)
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.