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 (%)
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%)
Nov 01, 2022 0.8295 0.8599 0.7950 0.8104 1,066,209 +0.01(+0.67%)
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%)
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.