Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daxor Corporation - Closed End Fund (NQ: DXR )

8.350 +0.210 (+2.58%)
Streaming Delayed Price Updated: 3:08 PM EST, Dec 20, 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 (%)
Dec 20, 2024 8.040 8.350 8.040 8.350 1,086 +0.21(+2.58%)
Dec 19, 2024 8.040 8.360 8.040 8.140 1,316 -0.06(-0.73%)
Dec 18, 2024 8.250 8.380 8.060 8.200 3,183 +0.08(+0.99%)
Dec 17, 2024 8.100 8.380 8.010 8.120 5,418 -0.28(-3.33%)
Dec 16, 2024 8.110 8.422 8.110 8.400 613 +0.24(+2.94%)
Dec 13, 2024 8.350 8.400 8.160 8.160 9,171 -0.24(-2.86%)
Dec 12, 2024 8.814 8.814 8.380 8.400 17,953 -0.52(-5.83%)
Dec 11, 2024 8.740 8.920 8.650 8.920 2,325 +0.01(+0.11%)
Dec 10, 2024 8.910 9.061 8.600 8.910 28,805 +0.15(+1.71%)
Dec 09, 2024 8.970 9.020 8.550 8.760 26,831 -0.13(-1.46%)
Dec 06, 2024 9.010 9.100 8.810 8.890 18,280 -0.20(-2.15%)
Dec 05, 2024 9.020 9.320 8.960 9.085 14,683 -0.11(-1.25%)
Dec 04, 2024 9.400 9.450 8.950 9.200 99,064 -0.24(-2.54%)
Dec 03, 2024 9.170 9.600 9.035 9.440 78,491 +0.14(+1.51%)
Dec 02, 2024 9.990 10.00 9.080 9.300 35,678 -0.31(-3.23%)
Nov 29, 2024 9.500 9.610 9.500 9.610 612 +0.16(+1.69%)
Nov 27, 2024 9.350 9.450 9.310 9.450 4,759 -0.10(-1.06%)
Nov 26, 2024 9.600 9.850 9.327 9.551 6,608 -0.34(-3.43%)
Nov 25, 2024 9.100 9.990 9.002 9.890 96,042 +0.61(+6.53%)
Nov 22, 2024 9.310 9.310 9.000 9.284 9,919 +0.35(+3.97%)
Nov 21, 2024 9.050 9.050 8.511 8.930 37,489 -0.10(-1.11%)
Nov 20, 2024 8.920 9.150 8.760 9.030 22,693 +0.04(+0.44%)
Nov 19, 2024 9.020 9.720 8.800 8.990 257,158 +0.08(+0.94%)
Nov 18, 2024 8.670 9.040 8.670 8.906 3,429 -0.10(-1.15%)
Nov 15, 2024 8.820 9.028 8.725 9.010 2,386 +0.19(+2.15%)
Nov 14, 2024 9.100 9.100 8.769 8.820 2,694 -0.19(-2.11%)
Nov 13, 2024 8.820 9.058 8.820 9.010 596 -0.22(-2.38%)
Nov 12, 2024 8.879 9.262 8.530 9.230 23,620 +0.48(+5.49%)
Nov 11, 2024 9.300 9.480 8.610 8.750 22,204 -0.72(-7.60%)
Nov 08, 2024 9.044 9.740 9.044 9.470 4,564 +0.25(+2.71%)
Nov 07, 2024 9.740 9.740 9.210 9.220 4,136 -0.57(-5.86%)
Nov 06, 2024 9.340 9.910 9.042 9.794 9,580 +0.49(+5.31%)
Nov 05, 2024 9.130 9.480 9.000 9.300 17,613 +0.17(+1.83%)
Nov 04, 2024 8.750 9.223 8.636 9.133 21,472 +0.37(+4.25%)
Nov 01, 2024 8.570 9.000 8.510 8.760 12,385 +0.10(+1.15%)
Oct 31, 2024 8.700 8.700 8.660 8.660 1,436 -0.24(-2.70%)
Oct 30, 2024 8.950 9.180 8.700 8.900 7,674 +0.25(+2.89%)
Oct 29, 2024 8.650 8.650 8.650 8.650 1,239 +0.05(+0.58%)
Oct 28, 2024 8.990 9.110 8.580 8.600 16,483 -0.30(-3.43%)
Oct 25, 2024 9.208 9.208 8.889 8.905 1,588 -0.10(-1.06%)
Oct 24, 2024 9.000 9.000 9.000 9.000 845 +0.00(+0.00%)
Oct 22, 2024 9.000 71 -0.13(-1.42%)
Oct 17, 2024 9.130 243 +0.13(+1.44%)
Oct 15, 2024 9.000 284 +0.20(+2.27%)
Oct 14, 2024 8.670 8.800 8.550 8.800 2,406 +0.13(+1.50%)
Oct 11, 2024 9.000 9.000 8.670 8.670 3,395 -0.13(-1.48%)
Oct 10, 2024 9.100 9.100 8.680 8.800 11,464 -0.35(-3.88%)
Oct 09, 2024 9.450 9.460 8.755 9.155 16,674 +0.35(+4.03%)
Oct 08, 2024 8.990 9.095 8.600 8.800 13,435 +0.07(+0.80%)
Oct 07, 2024 8.750 8.800 8.640 8.730 11,063 +0.12(+1.42%)
Oct 04, 2024 8.940 9.005 8.607 8.607 776 -0.35(-3.93%)
Oct 03, 2024 8.660 9.000 8.510 8.960 8,393 +0.18(+2.05%)
Oct 02, 2024 8.780 8.780 8.780 8.780 266 -0.12(-1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.