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 )

0.7301 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 23, 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 (%)
Jun 30, 2022 3.270 3.380 3.160 3.225 902,506 -0.10(-3.15%)
Jun 29, 2022 3.770 3.770 3.300 3.330 1,104,003 -0.34(-9.26%)
Jun 28, 2022 4.000 4.140 3.630 3.670 1,312,670 -0.35(-8.71%)
Jun 27, 2022 4.400 4.460 4.010 4.020 1,767,842 +0.00(+0.00%)
Jun 24, 2022 4.010 4.440 3.930 4.020 5,619,670 -0.02(-0.50%)
Jun 23, 2022 3.990 4.080 3.870 4.040 1,097,228 +0.01(+0.25%)
Jun 22, 2022 4.260 4.420 4.000 4.030 1,455,263 -0.27(-6.28%)
Jun 21, 2022 4.990 5.056 4.265 4.300 1,834,727 -0.46(-9.66%)
Jun 17, 2022 5.070 5.180 4.710 4.760 2,262,611 -0.22(-4.42%)
Jun 16, 2022 5.320 5.520 4.800 4.980 1,229,132 -0.28(-5.32%)
Jun 15, 2022 5.430 5.770 5.050 5.260 1,706,785 -0.34(-6.07%)
Jun 14, 2022 5.890 6.060 5.585 5.600 868,486 -0.18(-3.11%)
Jun 13, 2022 7.110 7.110 5.510 5.780 2,529,758 -1.28(-18.13%)
Jun 10, 2022 8.010 8.750 7.030 7.060 2,306,335 -1.19(-14.42%)
Jun 09, 2022 7.790 9.090 7.530 8.250 3,313,968 +0.22(+2.74%)
Jun 08, 2022 6.750 8.340 6.580 8.030 4,319,093 +1.37(+20.57%)
Jun 07, 2022 6.380 6.850 6.330 6.660 3,531,760 +0.33(+5.21%)
Jun 06, 2022 9.330 9.420 6.010 6.330 7,559,784 -2.95(-31.79%)
Jun 03, 2022 9.280 11.15 9.190 9.280 4,848,155 +0.07(+0.76%)
Jun 02, 2022 10.80 11.04 8.690 9.210 3,604,343 -1.56(-14.48%)
Jun 01, 2022 9.990 11.19 9.660 10.77 3,106,250 +0.79(+7.92%)
May 31, 2022 10.00 10.18 9.550 9.980 1,507,062 -0.02(-0.20%)
May 27, 2022 9.850 10.04 9.700 10.00 981,413 +0.09(+0.91%)
May 26, 2022 9.900 10.14 9.490 9.910 1,481,421 +0.09(+0.92%)
May 25, 2022 8.260 9.900 8.150 9.820 2,142,537 +1.43(+17.04%)
May 24, 2022 8.260 8.890 8.000 8.390 1,036,492 -0.17(-1.99%)
May 23, 2022 8.420 9.050 8.420 8.560 2,501,244 +0.31(+3.76%)
May 20, 2022 7.900 8.440 7.480 8.250 1,926,720 +0.28(+3.51%)
May 19, 2022 8.100 8.290 7.120 7.970 1,889,820 -0.12(-1.48%)
May 18, 2022 7.150 8.970 6.980 8.090 3,364,768 +0.60(+8.01%)
May 17, 2022 5.840 7.640 5.840 7.490 2,580,756 +1.65(+28.25%)
May 16, 2022 5.750 6.110 5.630 5.840 647,918 -0.28(-4.58%)
May 13, 2022 5.050 6.300 4.960 6.120 3,930,396 +1.12(+22.40%)
May 12, 2022 4.710 5.030 4.650 5.000 1,491,193 +0.06(+1.21%)
May 11, 2022 5.320 5.320 4.793 4.940 1,624,076 -0.05(-1.00%)
May 10, 2022 5.110 5.360 4.720 4.990 1,064,555 +0.34(+7.31%)
May 09, 2022 5.530 5.830 4.580 4.650 1,745,747 -1.30(-21.85%)
May 06, 2022 5.980 6.070 5.027 5.950 2,419,175 +0.23(+4.02%)
May 05, 2022 6.970 6.970 5.600 5.720 1,501,168 -1.12(-16.37%)
May 04, 2022 7.720 7.800 6.500 6.840 2,285,402 -0.86(-11.17%)
May 03, 2022 9.620 10.74 7.590 7.700 3,368,036 -2.28(-22.85%)
May 02, 2022 9.280 10.24 8.560 9.980 4,156,191 +0.56(+5.94%)
Apr 29, 2022 7.890 10.49 7.880 9.420 10,314,607 +1.28(+15.72%)
Apr 28, 2022 8.290 8.650 7.750 8.140 4,579,459 -0.58(-6.65%)
Apr 27, 2022 9.170 10.51 8.410 8.720 44,956,664 +1.04(+13.54%)
Apr 26, 2022 4.570 13.81 4.360 7.680 75,346,776 +3.26(+73.76%)
Apr 25, 2022 4.620 4.620 4.280 4.420 299,897 -0.17(-3.70%)
Apr 22, 2022 4.120 4.770 4.120 4.590 349,282 +0.32(+7.49%)
Apr 21, 2022 4.760 4.760 4.200 4.270 276,402 -0.42(-8.96%)
Apr 20, 2022 5.340 5.750 4.680 4.690 325,623 -0.72(-13.31%)
Apr 19, 2022 5.100 5.700 5.000 5.410 531,405 +0.24(+4.64%)
Apr 18, 2022 7.340 7.340 3.820 5.170 2,070,638 -2.13(-29.18%)
Apr 14, 2022 8.080 8.080 7.200 7.300 282,481 -0.62(-7.83%)
Apr 13, 2022 8.590 8.590 7.750 7.920 716,586 -0.33(-4.00%)
Apr 12, 2022 8.260 9.300 8.210 8.250 376,690 -0.38(-4.40%)
Apr 11, 2022 8.540 9.170 8.170 8.630 650,650 -0.38(-4.22%)
Apr 08, 2022 12.42 12.50 8.920 9.010 1,418,631 -3.37(-27.22%)
Apr 07, 2022 15.93 16.27 12.26 12.38 731,479 -5.52(-30.84%)
Apr 06, 2022 25.00 25.00 17.00 17.90 629,349 -8.74(-32.81%)
Apr 05, 2022 34.65 35.00 20.01 26.64 1,479,959 -13.36(-33.40%)
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.