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 (%)
Oct 31, 2022 0.8100 0.8150 0.7900 0.8050 844,373 +0.01(+0.63%)
Oct 28, 2022 0.7901 0.8199 0.7128 0.8000 1,452,799 +0.00(+0.62%)
Oct 27, 2022 0.8050 0.8437 0.7505 0.7951 1,516,458 -0.01(-1.13%)
Oct 26, 2022 0.8000 0.9200 0.7615 0.8042 5,713,299 +0.00(+0.36%)
Oct 25, 2022 0.6100 0.8700 0.6001 0.8013 12,404,751 +0.18(+29.51%)
Oct 24, 2022 0.6300 0.6800 0.5800 0.6187 1,700,794 -0.01(-1.95%)
Oct 21, 2022 0.6500 0.6590 0.6100 0.6310 2,261,954 -0.02(-2.85%)
Oct 20, 2022 0.6800 0.7298 0.6200 0.6495 3,381,314 -0.03(-4.15%)
Oct 19, 2022 0.7519 0.7997 0.6601 0.6776 2,884,997 -0.12(-15.20%)
Oct 18, 2022 0.9000 0.9080 0.7600 0.7991 4,204,972 -0.06(-6.76%)
Oct 17, 2022 0.7629 1.140 0.7500 0.8570 30,269,350 +0.12(+15.90%)
Oct 14, 2022 0.9378 1.020 0.7051 0.7394 11,344,762 -0.22(-22.58%)
Oct 13, 2022 0.5500 1.147 0.5101 0.9551 43,248,368 +0.40(+72.40%)
Oct 12, 2022 0.6300 0.6400 0.5000 0.5540 4,922,058 -0.08(-12.06%)
Oct 11, 2022 0.6800 0.6800 0.6100 0.6300 1,955,419 -0.03(-5.23%)
Oct 10, 2022 0.7300 0.7590 0.6310 0.6648 4,649,133 +0.01(+2.28%)
Oct 07, 2022 0.9200 0.9200 0.6350 0.6500 5,788,874 -0.25(-27.76%)
Oct 06, 2022 1.250 1.250 0.8802 0.8998 3,483,441 -0.32(-26.25%)
Oct 05, 2022 1.410 1.430 1.200 1.220 1,503,847 -0.23(-15.86%)
Oct 04, 2022 1.470 1.510 1.440 1.450 408,544 -0.01(-0.68%)
Oct 03, 2022 1.500 1.530 1.396 1.460 252,458 -0.04(-2.67%)
Sep 30, 2022 1.610 1.630 1.500 1.500 199,966 -0.12(-7.41%)
Sep 29, 2022 1.610 1.650 1.560 1.620 329,503 -0.03(-1.82%)
Sep 28, 2022 1.630 1.690 1.607 1.650 234,593 -0.01(-0.60%)
Sep 27, 2022 1.670 1.690 1.565 1.660 482,430 +0.01(+0.61%)
Sep 26, 2022 1.520 1.770 1.505 1.650 615,664 +0.13(+8.55%)
Sep 23, 2022 1.480 1.560 1.420 1.520 883,666 +0.02(+1.33%)
Sep 22, 2022 1.830 1.830 1.490 1.500 1,502,123 -0.30(-16.67%)
Sep 21, 2022 1.910 1.990 1.780 1.800 655,093 -0.12(-6.25%)
Sep 20, 2022 1.850 2.025 1.800 1.920 930,479 +0.00(+0.00%)
Sep 19, 2022 2.040 2.050 1.870 1.920 787,165 -0.13(-6.34%)
Sep 16, 2022 2.290 2.290 2.040 2.050 1,610,419 -0.25(-10.87%)
Sep 15, 2022 2.400 2.470 2.300 2.300 1,236,012 -0.07(-2.95%)
Sep 14, 2022 2.730 2.730 2.350 2.370 1,402,090 -0.25(-9.54%)
Sep 13, 2022 2.610 2.674 2.510 2.620 1,150,311 -0.09(-3.32%)
Sep 12, 2022 2.810 2.919 2.670 2.710 1,482,840 -0.23(-7.82%)
Sep 09, 2022 2.920 3.010 2.740 2.940 1,951,986 -0.04(-1.34%)
Sep 08, 2022 3.120 4.050 2.730 2.980 12,357,724 -0.19(-5.99%)
Sep 07, 2022 2.610 3.340 2.581 3.170 4,439,148 +0.57(+21.92%)
Sep 06, 2022 2.460 3.460 2.435 2.600 13,131,643 +0.21(+8.79%)
Sep 02, 2022 2.680 2.680 2.360 2.390 888,254 -0.20(-7.72%)
Sep 01, 2022 2.710 2.710 2.520 2.590 323,180 -0.10(-3.72%)
Aug 31, 2022 2.600 2.825 2.600 2.690 340,673 +0.10(+3.86%)
Aug 30, 2022 2.700 2.810 2.550 2.590 326,102 -0.17(-6.16%)
Aug 29, 2022 2.770 2.895 2.640 2.760 366,508 -0.05(-1.78%)
Aug 26, 2022 3.020 3.080 2.810 2.810 347,527 -0.20(-6.64%)
Aug 25, 2022 3.110 3.150 2.900 3.010 313,367 -0.05(-1.63%)
Aug 24, 2022 3.380 3.478 3.050 3.060 288,681 -0.35(-10.26%)
Aug 23, 2022 3.440 3.525 3.170 3.410 527,919 -0.17(-4.75%)
Aug 22, 2022 3.960 3.960 3.480 3.580 246,252 -0.32(-8.21%)
Aug 19, 2022 3.950 3.959 3.800 3.900 282,147 -0.08(-2.01%)
Aug 18, 2022 4.150 4.180 3.950 3.980 280,655 -0.17(-4.10%)
Aug 17, 2022 4.290 4.320 4.010 4.150 446,138 -0.17(-3.94%)
Aug 16, 2022 3.780 4.330 3.755 4.320 657,286 +0.45(+11.63%)
Aug 15, 2022 3.800 3.910 3.720 3.870 362,992 +0.05(+1.31%)
Aug 12, 2022 3.870 3.920 3.670 3.820 369,292 -0.03(-0.78%)
Aug 11, 2022 3.850 3.880 3.610 3.850 537,426 -0.01(-0.26%)
Aug 10, 2022 3.950 3.950 3.510 3.860 776,948 -0.07(-1.78%)
Aug 09, 2022 3.580 3.950 3.530 3.930 576,797 +0.29(+7.97%)
Aug 08, 2022 3.550 3.720 3.330 3.640 629,230 +0.13(+3.70%)
Aug 05, 2022 3.420 3.620 3.230 3.510 587,964 -0.02(-0.57%)
Aug 04, 2022 3.470 3.730 3.400 3.530 834,168 +0.12(+3.52%)
Aug 03, 2022 3.000 3.435 3.000 3.410 1,077,803 +0.42(+14.05%)
Aug 02, 2022 2.860 3.890 2.860 2.990 3,899,261 +0.10(+3.46%)
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.