Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NRXS )

3.010 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 15, 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 15, 2024 3.010 3.090 2.900 3.010 8,506 +0.07(+2.38%)
Jul 12, 2024 2.800 2.990 2.800 2.940 4,945 +0.15(+5.38%)
Jul 11, 2024 2.800 2.890 2.790 2.790 14,651 -0.03(-1.06%)
Jul 10, 2024 2.880 2.890 2.670 2.820 18,792 +0.02(+0.71%)
Jul 09, 2024 2.740 2.800 2.620 2.800 2,201 +0.08(+2.94%)
Jul 08, 2024 2.870 2.890 2.560 2.720 3,147 -0.08(-2.86%)
Jul 05, 2024 2.890 2.890 2.745 2.800 1,852 -0.06(-2.10%)
Jul 03, 2024 2.890 2.890 2.650 2.860 4,409 -0.01(-0.35%)
Jul 02, 2024 2.820 2.980 2.740 2.870 4,563 +0.05(+1.77%)
Jul 01, 2024 2.830 2.830 2.700 2.820 1,111 +0.04(+1.44%)
Jun 28, 2024 2.700 2.780 2.600 2.780 2,707 +0.12(+4.51%)
Jun 27, 2024 2.680 2.680 2.590 2.660 1,980 +0.14(+5.56%)
Jun 26, 2024 2.380 2.610 2.380 2.520 1,908 +0.03(+1.20%)
Jun 25, 2024 2.500 2.750 2.310 2.490 8,749 -0.07(-2.73%)
Jun 24, 2024 2.670 2.690 2.430 2.560 7,064 -0.02(-0.78%)
Jun 21, 2024 2.670 2.760 2.390 2.580 23,584 -0.12(-4.44%)
Jun 20, 2024 2.770 2.900 2.500 2.700 44,066 -0.10(-3.57%)
Jun 18, 2024 2.880 2.880 2.710 2.800 2,558 +0.01(+0.36%)
Jun 17, 2024 3.000 3.000 2.680 2.790 12,948 -0.18(-6.06%)
Jun 14, 2024 2.940 3.000 2.920 2.970 4,358 -0.03(-1.00%)
Jun 13, 2024 3.270 3.270 2.940 3.000 8,481 +0.07(+2.39%)
Jun 12, 2024 2.940 3.020 2.850 2.930 10,378 -0.05(-1.68%)
Jun 11, 2024 2.880 3.000 2.700 2.980 12,049 +0.06(+2.05%)
Jun 10, 2024 3.000 3.190 2.920 2.920 9,511 -0.07(-2.34%)
Jun 07, 2024 3.450 3.450 2.880 2.990 16,970 -0.01(-0.33%)
Jun 06, 2024 3.160 3.370 2.960 3.000 11,914 -0.24(-7.41%)
Jun 05, 2024 3.180 3.240 3.180 3.240 709 +0.00(+0.00%)
Jun 04, 2024 3.190 3.290 3.150 3.240 3,737 +0.07(+2.21%)
Jun 03, 2024 3.240 3.310 3.140 3.170 3,009 -0.07(-2.16%)
May 31, 2024 3.110 3.390 3.090 3.240 23,898 -0.21(-6.09%)
May 30, 2024 3.430 3.680 3.270 3.450 24,864 +0.17(+5.18%)
May 29, 2024 3.175 3.435 3.137 3.280 37,134 +0.12(+3.80%)
May 24, 2024 3.160 285 +0.13(+4.29%)
May 23, 2024 2.970 3.390 2.970 3.030 22,759 +0.12(+4.12%)
May 22, 2024 3.050 3.050 2.910 2.910 643 -0.14(-4.59%)
May 21, 2024 3.000 3.060 2.820 3.050 1,092 +0.08(+2.69%)
May 20, 2024 3.170 3.170 2.870 2.970 10,055 -0.07(-2.30%)
May 17, 2024 3.000 3.080 2.700 3.040 15,349 -0.05(-1.62%)
May 16, 2024 2.680 3.130 2.680 3.090 4,393 +0.33(+11.96%)
May 15, 2024 2.820 2.939 2.650 2.760 18,427 -0.06(-2.13%)
May 14, 2024 3.160 3.160 2.710 2.820 12,392 -0.19(-6.31%)
May 13, 2024 3.190 3.210 2.960 3.010 12,999 -0.23(-7.10%)
May 10, 2024 3.400 3.600 2.960 3.240 27,886 +0.07(+2.21%)
May 09, 2024 3.130 3.470 3.100 3.170 6,434 +0.02(+0.63%)
May 08, 2024 3.060 3.300 2.990 3.150 10,380 +0.07(+2.27%)
May 07, 2024 3.050 3.200 3.020 3.080 4,744 -0.02(-0.65%)
May 06, 2024 3.150 3.150 3.020 3.100 2,492 -0.11(-3.42%)
May 03, 2024 3.300 3.300 3.210 3.210 6,663 -0.09(-2.72%)
May 02, 2024 3.240 3.300 3.150 3.300 2,674 -0.00(-0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.