Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.7221 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.7280 0.7300 0.7122 0.7221 80,581 +0.01(+1.42%)
May 17, 2024 0.7400 0.7500 0.7075 0.7120 110,902 -0.02(-3.35%)
May 16, 2024 0.7300 0.7516 0.7201 0.7367 261,163 +0.02(+2.60%)
May 15, 2024 0.7141 0.7228 0.7049 0.7180 98,023 +0.01(+1.13%)
May 14, 2024 0.7095 0.7140 0.6750 0.7100 244,067 +0.01(+1.57%)
May 13, 2024 0.6277 0.7000 0.6277 0.6990 308,546 +0.07(+10.79%)
May 10, 2024 0.6650 0.6750 0.6200 0.6309 123,977 -0.03(-4.41%)
May 09, 2024 0.6728 0.6927 0.6546 0.6600 384,898 +0.01(+2.01%)
May 08, 2024 0.6100 0.6491 0.6100 0.6470 148,699 +0.04(+6.24%)
May 07, 2024 0.6693 0.6900 0.6000 0.6090 366,501 -0.06(-9.46%)
May 06, 2024 0.6896 0.7049 0.6600 0.6726 173,146 -0.01(-1.06%)
May 03, 2024 0.6400 0.6939 0.6217 0.6798 184,290 +0.04(+5.56%)
May 02, 2024 0.6100 0.6500 0.6011 0.6440 216,397 +0.04(+6.27%)
May 01, 2024 0.5968 0.6300 0.5968 0.6060 42,453 +0.00(+0.17%)
Apr 30, 2024 0.6261 0.6400 0.5840 0.6050 120,455 -0.02(-3.37%)
Apr 29, 2024 0.6605 0.6770 0.5569 0.6261 321,506 -0.04(-5.37%)
Apr 26, 2024 0.6900 0.6900 0.6367 0.6616 93,969 +0.01(+1.33%)
Apr 25, 2024 0.6600 0.6926 0.6520 0.6529 186,895 -0.02(-2.54%)
Apr 24, 2024 0.6530 0.6999 0.6524 0.6699 292,113 +0.00(+0.48%)
Apr 23, 2024 0.6900 0.6900 0.6500 0.6667 118,961 -0.02(-3.29%)
Apr 22, 2024 0.7100 0.7985 0.6703 0.6894 472,958 -0.01(-1.23%)
Apr 19, 2024 0.6492 0.7297 0.6310 0.6980 900,304 +0.04(+6.55%)
Apr 18, 2024 0.6687 0.6687 0.6000 0.6551 430,879 -0.01(-1.10%)
Apr 17, 2024 0.7250 0.7250 0.6601 0.6624 625,956 -0.03(-4.00%)
Apr 16, 2024 0.5700 0.7080 0.5528 0.6900 1,782,046 +0.16(+29.36%)
Apr 15, 2024 0.6900 0.6999 0.5000 0.5334 1,494,169 -0.14(-20.49%)
Apr 12, 2024 0.7650 0.7950 0.6689 0.6709 769,196 -0.08(-11.24%)
Apr 11, 2024 0.9641 0.9641 0.7301 0.7559 950,675 -0.22(-22.52%)
Apr 10, 2024 1.290 1.407 0.9344 0.9756 2,318,419 +0.90(+1150.77%)
Apr 09, 2024 0.0750 0.0780 0.0750 0.0780 2,493,692 +0.00(+2.36%)
Apr 08, 2024 0.0800 0.0850 0.0750 0.0762 2,887,941 -0.00(-3.05%)
Apr 05, 2024 0.0800 0.0855 0.0760 0.0786 10,258,431 -0.01(-12.28%)
Apr 04, 2024 0.0900 0.0910 0.0852 0.0896 2,750,418 +0.00(+3.11%)
Apr 03, 2024 0.0900 0.0930 0.0854 0.0869 1,888,523 -0.01(-7.16%)
Apr 02, 2024 0.0970 0.0972 0.0910 0.0936 1,038,083 -0.00(-1.47%)
Apr 01, 2024 0.0994 0.1000 0.0950 0.0950 941,404 -0.00(-0.94%)
Mar 28, 2024 0.1015 0.1035 0.0959 0.0959 1,288,900 -0.01(-5.98%)
Mar 27, 2024 0.1012 0.1040 0.1000 0.1020 648,514 -0.00(-0.97%)
Mar 26, 2024 0.1100 0.1100 0.1006 0.1030 640,077 -0.00(-0.48%)
Mar 25, 2024 0.1034 0.1035 0.1000 0.1035 1,176,512 +0.00(+1.47%)
Mar 22, 2024 0.1040 0.1045 0.1000 0.1020 1,591,903 -0.00(-1.07%)
Mar 21, 2024 0.1046 0.1077 0.1001 0.1031 2,102,731 -0.00(-0.58%)
Mar 20, 2024 0.1000 0.1099 0.1000 0.1037 1,756,060 +0.00(+2.67%)
Mar 19, 2024 0.0950 0.1030 0.0950 0.1010 1,541,150 +0.00(+1.10%)
Mar 18, 2024 0.1090 0.1090 0.0980 0.0999 2,378,973 +0.00(+3.74%)
Mar 15, 2024 0.0970 0.1050 0.0930 0.0963 2,345,071 +0.00(+1.37%)
Mar 14, 2024 0.1066 0.1080 0.0915 0.0950 3,791,513 -0.01(-8.12%)
Mar 13, 2024 0.1076 0.1100 0.1025 0.1034 1,437,658 +0.00(+1.87%)
Mar 12, 2024 0.1055 0.1060 0.1015 0.1015 1,420,430 -0.00(-2.40%)
Mar 11, 2024 0.1060 0.1070 0.1002 0.1040 2,291,557 +0.00(+3.28%)
Mar 08, 2024 0.1100 0.1100 0.1006 0.1007 2,123,235 -0.01(-5.27%)
Mar 07, 2024 0.1073 0.1100 0.1050 0.1063 2,009,598 -0.00(-0.65%)
Mar 06, 2024 0.1000 0.1112 0.1000 0.1070 1,333,842 -0.00(-0.65%)
Mar 05, 2024 0.1139 0.1169 0.1024 0.1077 1,852,935 -0.01(-5.44%)
Mar 04, 2024 0.1178 0.1178 0.1100 0.1139 1,365,183 +0.00(+0.80%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.