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 )

0.7120 -0.0247 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 3.000 3.069 2.490 2.640 1,490,982 -0.39(-12.87%)
Jul 28, 2022 2.800 3.130 2.700 3.030 865,998 +0.27(+9.78%)
Jul 27, 2022 2.880 2.880 2.645 2.760 297,188 +0.01(+0.36%)
Jul 26, 2022 2.740 2.780 2.480 2.750 390,100 +0.02(+0.73%)
Jul 25, 2022 2.770 2.808 2.630 2.730 277,911 -0.01(-0.36%)
Jul 22, 2022 2.800 2.840 2.670 2.740 351,593 -0.07(-2.49%)
Jul 21, 2022 2.640 2.830 2.630 2.810 534,245 +0.16(+6.04%)
Jul 20, 2022 2.640 2.690 2.550 2.650 360,324 +0.04(+1.53%)
Jul 19, 2022 2.590 2.675 2.500 2.610 643,510 +0.03(+1.16%)
Jul 18, 2022 2.760 2.760 2.565 2.580 451,147 +0.00(+0.00%)
Jul 15, 2022 2.540 2.600 2.461 2.580 368,654 +0.09(+3.61%)
Jul 14, 2022 2.560 2.630 2.450 2.490 614,555 -0.05(-1.97%)
Jul 13, 2022 2.700 2.769 2.530 2.540 625,828 -0.15(-5.58%)
Jul 12, 2022 2.870 2.960 2.660 2.690 697,668 -0.21(-7.24%)
Jul 11, 2022 3.150 3.150 2.840 2.900 1,276,981 -0.25(-7.94%)
Jul 08, 2022 3.130 3.195 3.020 3.150 523,070 +0.01(+0.32%)
Jul 07, 2022 3.140 3.160 3.010 3.140 410,533 +0.05(+1.62%)
Jul 06, 2022 3.000 3.110 2.910 3.090 450,300 +0.06(+1.98%)
Jul 05, 2022 3.070 3.100 2.910 3.030 745,893 -0.04(-1.30%)
Jul 01, 2022 3.240 3.377 3.050 3.070 953,879 -0.16(-4.81%)
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%)
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.