Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NURO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.33 | -0.11 | -2.46% | 4.44 | 4.44 | 4.3016 | 12,006 |
| Apr 23 2024 | 4.439 | -0.13 | -2.87% | 4.69 | 4.69 | 4.2215 | 27,619 |
| Apr 22 2024 | 4.57 | 0.24 | 5.54% | 4.21 | 4.57 | 4.10 | 93,312 |
| Apr 19 2024 | 4.33 | 0.68 | 18.63% | 3.92 | 4.4465 | 3.92 | 254,804 |
| Apr 18 2024 | 3.65 | 0.08 | 2.24% | 3.58 | 3.805 | 3.55 | 10,039 |
| Apr 17 2024 | 3.57 | 0.06 | 1.71% | 3.615 | 3.615 | 3.51 | 10,685 |
| Apr 16 2024 | 3.51 | -0.01 | -0.28% | 3.53 | 3.5555 | 3.51 | 5,849 |
| Apr 15 2024 | 3.52 | -0.21 | -5.63% | 3.73 | 3.73 | 3.512 | 7,380 |
| Apr 12 2024 | 3.73 | -0.12 | -3.12% | 3.72 | 3.85 | 3.6901 | 20,637 |
| Apr 11 2024 | 3.85 | 0.16 | 4.34% | 3.70 | 3.85 | 3.69 | 9,128 |
| Apr 10 2024 | 3.69 | -0.11 | -2.89% | 3.75 | 3.85 | 3.6601 | 15,140 |
| Apr 09 2024 | 3.80 | 0.00 | 0.00% | 3.85 | 3.945 | 3.80 | 18,875 |
| Apr 08 2024 | 3.80 | -0.03 | -0.78% | 3.80 | 3.98 | 3.75 | 10,897 |
| Apr 05 2024 | 3.83 | -0.08 | -1.96% | 3.90 | 3.90 | 3.73 | 14,398 |
| Apr 04 2024 | 3.9066 | 0.06 | 1.47% | 3.79 | 3.94 | 3.79 | 12,622 |
| Apr 03 2024 | 3.85 | -0.11 | -2.78% | 3.98 | 4.025 | 3.83 | 23,240 |
| Apr 02 2024 | 3.96 | -0.10 | -2.46% | 3.965 | 4.0256 | 3.90 | 9,512 |
| Apr 01 2024 | 4.06 | -0.19 | -4.47% | 4.20 | 4.20 | 4.035 | 6,205 |
| Mar 28 2024 | 4.25 | 0.09 | 2.16% | 4.19 | 4.2783 | 4.12 | 9,178 |
| Mar 27 2024 | 4.16 | 0.16 | 4.00% | 4.10 | 4.18 | 4.01 | 2,753 |
| Mar 26 2024 | 4.00 | -0.08 | -1.96% | 4.08 | 4.1697 | 4.00 | 6,398 |
| Mar 25 2024 | 4.08 | -0.07 | -1.69% | 4.08 | 4.19 | 4.08 | 16,159 |
| Mar 22 2024 | 4.15 | 0.08 | 1.97% | 4.08 | 4.15 | 4.02 | 15,572 |
| Mar 21 2024 | 4.07 | 0.20 | 5.17% | 3.95 | 4.15 | 3.91 | 73,347 |
| Mar 20 2024 | 3.87 | -0.06 | -1.53% | 3.94 | 3.97 | 3.87 | 4,235 |
| Mar 19 2024 | 3.93 | 0.07 | 1.81% | 3.88 | 4.1899 | 3.8321 | 16,936 |
| Mar 18 2024 | 3.86 | 0.02 | 0.52% | 3.80 | 4.135 | 3.77 | 32,908 |
| Mar 15 2024 | 3.84 | 0.03 | 0.79% | 3.86 | 3.865 | 3.80 | 14,472 |
| Mar 14 2024 | 3.81 | -0.11 | -2.81% | 3.91 | 3.9508 | 3.73 | 41,875 |
| Mar 13 2024 | 3.92 | 0.01 | 0.26% | 3.94 | 3.998 | 3.852 | 14,944 |
| Mar 12 2024 | 3.91 | 0.01 | 0.26% | 3.85 | 3.94 | 3.80 | 9,720 |
| Mar 11 2024 | 3.90 | -0.05 | -1.27% | 3.94 | 4.18 | 3.90 | 12,637 |
| Mar 08 2024 | 3.95 | -0.03 | -0.75% | 3.98 | 4.19 | 3.93 | 15,613 |
| Mar 07 2024 | 3.98 | -0.02 | -0.50% | 4.02 | 4.11 | 3.7401 | 45,175 |
| Mar 06 2024 | 4.00 | 0.28 | 7.53% | 3.75 | 4.18 | 3.72 | 59,911 |
| Mar 05 2024 | 3.72 | -0.06 | -1.59% | 3.75 | 3.9199 | 3.5816 | 37,656 |
| Mar 04 2024 | 3.78 | -0.24 | -5.97% | 3.98 | 3.99 | 3.74 | 72,246 |
| Mar 01 2024 | 4.02 | -0.04 | -0.99% | 4.08 | 4.08 | 3.93 | 46,859 |
| Feb 29 2024 | 4.06 | -0.21 | -4.92% | 4.24 | 4.30 | 4.06 | 44,463 |
| Feb 28 2024 | 4.27 | 0.58 | 15.72% | 3.93 | 4.42 | 3.88 | 286,516 |
| Feb 27 2024 | 3.69 | 0.25 | 7.27% | 3.55 | 4.03 | 3.4007 | 162,366 |
| Feb 26 2024 | 3.44 | 0.33 | 10.61% | 3.10 | 3.44 | 3.0501 | 118,761 |
| Feb 23 2024 | 3.11 | 0.17 | 5.78% | 2.86 | 3.2269 | 2.86 | 90,222 |
| Feb 22 2024 | 2.94 | -0.23 | -7.26% | 3.23 | 3.23 | 2.70 | 212,872 |
| Feb 21 2024 | 3.17 | -0.33 | -9.43% | 3.50 | 3.58 | 3.1124 | 148,028 |
| Feb 20 2024 | 3.50 | 0.09 | 2.64% | 3.39 | 3.55 | 3.38 | 63,918 |
| Feb 16 2024 | 3.41 | 0.09 | 2.71% | 3.33 | 3.47 | 3.32 | 52,207 |
| Feb 15 2024 | 3.32 | 0.29 | 9.57% | 3.03 | 3.33 | 3.022 | 42,830 |
| Feb 14 2024 | 3.03 | -0.07 | -2.26% | 3.10 | 3.1648 | 2.99 | 34,784 |
| Feb 13 2024 | 3.10 | -0.29 | -8.55% | 3.425 | 3.425 | 3.09 | 210,374 |
| Feb 12 2024 | 3.39 | 0.16 | 4.95% | 3.23 | 3.39 | 3.20 | 90,529 |
| Feb 09 2024 | 3.23 | 0.10 | 3.19% | 2.95 | 3.29 | 2.95 | 24,667 |
| Feb 08 2024 | 3.13 | 0.00 | 0.16% | 3.06 | 3.21 | 3.06 | 7,145 |
| Feb 07 2024 | 3.125 | 0.11 | 3.65% | 2.96 | 3.16 | 2.96 | 7,509 |
| Feb 06 2024 | 3.015 | 0.01 | 0.17% | 2.96 | 3.03 | 2.96 | 19,961 |
| Feb 05 2024 | 3.01 | -0.02 | -0.66% | 3.05 | 3.05 | 2.975 | 41,471 |
| Feb 02 2024 | 3.03 | -0.16 | -5.01% | 3.24 | 3.27 | 2.99 | 104,000 |
| Feb 01 2024 | 3.1899 | 0.15 | 4.93% | 3.06 | 3.1983 | 3.00 | 93,286 |
| Jan 31 2024 | 3.04 | -0.06 | -1.94% | 3.15 | 3.15 | 3.0145 | 37,107 |
| Jan 30 2024 | 3.10 | -0.06 | -1.78% | 3.08 | 3.2051 | 3.05 | 46,975 |
| Jan 29 2024 | 3.1561 | 0.09 | 2.80% | 3.09 | 3.2075 | 3.09 | 53,027 |
| Jan 26 2024 | 3.07 | 0.02 | 0.66% | 3.18 | 3.18 | 3.07 | 3,222 |
