NeuroMetrix Inc (NURO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.148 | 4.08839779006 | 3.62 | 3.797 | 3.5 | 7235 | 3.70534204 | CS |
| 4 | -0.012 | -0.31746031746 | 3.78 | 4.1 | 3.5 | 7159 | 3.70907045 | CS |
| 12 | -0.732 | -16.2666666667 | 4.5 | 4.7 | 3.5 | 9987 | 4.03758835 | CS |
| 26 | 0.778 | 26.0200668896 | 2.99 | 4.7 | 2.7 | 30175 | 3.68989042 | CS |
| 52 | -3.992 | -51.4432989691 | 7.76 | 7.88 | 2.7 | 41104 | 4.34450341 | CS |
| 156 | -304.872 | -98.7791601866 | 308.64 | 310 | 2.7 | 762145 | 91.45559372 | CS |
| 260 | 0.648 | 20.7692307692 | 3.12 | 310 | 2.0144 | 942724 | 79.37829659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.797 | 0.11 | 2.92 | 3.69 | 3.797 | 3.68 | 3470 |
| 1721342100 | 3.6894 | -0 | -0.02 | 3.75 | 3.75 | 3.6539 | 5704 |
| 1721255700 | 3.69 | -0.02 | -0.54 | 3.68 | 3.6991 | 3.68 | 4060 |
| 1721169300 | 3.71 | 0.02 | 0.54 | 3.58 | 3.72 | 3.58 | 9355 |
| 1721082900 | 3.69 | -0.01 | -0.27 | 3.62 | 3.75 | 3.5 | 13584 |
| 1720823700 | 3.7 | 0.05 | 1.37 | 3.77 | 3.8237 | 3.7 | 9962 |
| 1720737300 | 3.65 | -0.06 | -1.62 | 3.72 | 3.82 | 3.65 | 2057 |
| 1720650900 | 3.71 | 0.06 | 1.64 | 3.61 | 4.1 | 3.61 | 18065 |
| 1720564500 | 3.65 | -0.12 | -3.18 | 3.66 | 3.77 | 3.6 | 4821 |
| 1720478100 | 3.77 | 0.07 | 1.89 | 3.61 | 3.93 | 3.61 | 13293 |
| 1720218900 | 3.7 | -0.01 | -0.27 | 3.73 | 3.74 | 3.7 | 3135 |
| 1720040640 | 3.71 | 0.11 | 3.05 | 3.6 | 3.7289 | 3.6 | 2928 |
| 1719959700 | 3.6001 | -0.04 | -1.10 | 3.62 | 3.73 | 3.6001 | 5220 |
| 1719873300 | 3.6401 | -0.05 | -1.35 | 3.73 | 3.73 | 3.6401 | 1253 |
| 1719614100 | 3.69 | -0.02 | -0.40 | 3.65 | 3.69 | 3.65 | 620 |
| 1719527700 | 3.705 | 0 | 0.14 | 3.74 | 3.75 | 3.61 | 4672 |
| 1719441300 | 3.7 | -0.01 | -0.27 | 3.64 | 3.705 | 3.64 | 1238 |
| 1719354900 | 3.71 | -0.09 | -2.37 | 3.82 | 3.82 | 3.65 | 27063 |
| 1719268500 | 3.8 | 0.09 | 2.43 | 3.78 | 3.82 | 3.6616 | 5528 |
| 1719009300 | 3.71 | -0.09 | -2.37 | 3.79 | 3.81 | 3.7 | 20282 |
| 1718922900 | 3.8 | 0.07 | 2.01 | 3.73 | 3.8299 | 3.72 | 10171 |
| 1718750100 | 3.725 | -0.04 | -1.06 | 3.82 | 3.82 | 3.7101 | 8553 |
| 1718663700 | 3.765 | 0.08 | 2.03 | 3.7 | 3.765 | 3.69 | 3064 |
| 1718404500 | 3.69 | -0.03 | -0.81 | 3.66 | 3.8399 | 3.66 | 3508 |
| 1718318100 | 3.72 | -0.14 | -3.63 | 3.8 | 3.8411 | 3.71 | 9111 |
| 1718231700 | 3.86 | 0.06 | 1.58 | 3.8 | 3.8699 | 3.8 | 8622 |
| 1718145300 | 3.8 | -0.07 | -1.81 | 3.82 | 3.86 | 3.8 | 6576 |
| 1718058900 | 3.87 | 0.06 | 1.44 | 3.69 | 3.87 | 3.69 | 6778 |
| 1717799700 | 3.815 | 0.04 | 1.19 | 3.8 | 3.85 | 3.8 | 2676 |
| 1717713300 | 3.77 | -0.06 | -1.57 | 3.83 | 3.87 | 3.7296 | 2985 |
| 1717626900 | 3.83 | 0.08 | 2.13 | 3.66 | 3.84 | 3.66 | 12517 |
| 1717540500 | 3.75 | -0.04 | -1.06 | 3.8 | 3.8579 | 3.75 | 3194 |
| 1717454100 | 3.7901 | -0.04 | -1.04 | 3.82 | 3.835 | 3.77 | 11322 |
| 1717194900 | 3.83 | 0.03 | 0.79 | 3.7 | 3.86 | 3.6605 | 11573 |
| 1717108500 | 3.8 | 0.07 | 1.88 | 3.75 | 3.87 | 3.7 | 9698 |
| 1717022100 | 3.73 | -0.25 | -6.23 | 3.8 | 4.01 | 3.73 | 6827 |
| 1716935700 | 3.978 | 0.02 | 0.45 | 3.74 | 3.9999 | 3.69 | 4516 |
| 1716590100 | 3.96 | 0.11 | 2.86 | 3.85 | 3.96 | 3.8001 | 3890 |
| 1716503700 | 3.85 | 0.01 | 0.26 | 3.72 | 3.9683 | 3.72 | 2439 |
| 1716417300 | 3.84 | 0.02 | 0.52 | 3.74 | 3.8486 | 3.64 | 9938 |
| 1716330900 | 3.82 | -0.16 | -4.02 | 3.9 | 3.91 | 3.6501 | 7587 |
| 1716244500 | 3.98 | -0.06 | -1.58 | 4 | 4.0189 | 3.9132 | 7971 |
| 1715985300 | 4.0437 | -0.06 | -1.37 | 4.05 | 4.08 | 3.97 | 2194 |
| 1715898900 | 4.1 | -0.09 | -2.15 | 4.09 | 4.1938 | 3.81 | 15741 |
| 1715812500 | 4.19 | -0.22 | -4.88 | 4.48 | 4.5399 | 4.01 | 38605 |
| 1715726100 | 4.405 | -0.14 | -2.97 | 4.47 | 4.5499 | 4.3099999 | 35172 |
| 1715639700 | 4.54 | 0.08 | 1.79 | 4.47 | 4.5831 | 4.35 | 15139 |
| 1715380500 | 4.46 | 0.05 | 1.13 | 4.4 | 4.6714 | 4.4 | 11376 |
| 1715294100 | 4.41 | -0.02 | -0.37 | 4.39 | 4.55 | 4.39 | 3376 |
| 1715207700 | 4.4265 | 0.03 | 0.60 | 4.345 | 4.4265 | 4.3201 | 5300 |
| 1715121300 | 4.4 | 0 | 0.00 | 4.45 | 4.55 | 4.2483 | 15134 |
| 1715034900 | 4.4 | 0.1 | 2.33 | 4.47 | 4.6632 | 4.25 | 30437 |
| 1714775700 | 4.3 | -0.17 | -3.80 | 4.45 | 4.45 | 4.28 | 21219 |
| 1714689300 | 4.47 | 0.03 | 0.68 | 4.4 | 4.5001 | 4.3 | 12705 |
| 1714602900 | 4.44 | 0.07 | 1.60 | 4.37 | 4.5199999 | 4.2101 | 25475 |
| 1714516500 | 4.37 | -0.33 | -7.02 | 4.7 | 4.7 | 4.3301 | 19345 |
| 1714430100 | 4.7 | 0.26 | 5.86 | 4.5 | 4.7 | 4.44 | 8197 |
| 1714170900 | 4.44 | 0.03 | 0.68 | 4.42 | 4.64 | 4.3 | 32111 |
| 1714084500 | 4.41 | 0.08 | 1.85 | 4.415 | 4.5599999 | 4.21 | 7063 |
| 1713998100 | 4.33 | -0.11 | -2.46 | 4.44 | 4.44 | 4.3016 | 12006 |
| 1713911700 | 4.439 | -0.13 | -2.87 | 4.69 | 4.69 | 4.2215 | 27619 |
| 1713825300 | 4.57 | 0.24 | 5.54 | 4.21 | 4.57 | 4.1 | 93312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
