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:

Nutex Health Inc. - Common Stock (NQ: NUTX )

7.250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 5.980 7.460 5.850 7.250 88,217 +1.30(+21.85%)
Jul 15, 2024 5.300 5.990 5.250 5.950 162,088 +0.90(+17.82%)
Jul 12, 2024 4.930 5.440 4.580 5.050 117,488 +0.28(+5.87%)
Jul 11, 2024 4.480 4.840 4.310 4.770 83,745 +0.43(+9.91%)
Jul 10, 2024 4.430 4.489 4.160 4.340 90,289 +0.00(+0.00%)
Jul 09, 2024 4.770 4.776 4.340 4.340 42,832 -0.31(-6.67%)
Jul 08, 2024 5.030 5.040 4.630 4.650 73,272 -0.37(-7.37%)
Jul 05, 2024 5.290 5.370 4.930 5.020 30,588 -0.37(-6.86%)
Jul 03, 2024 5.890 5.890 5.220 5.390 48,170 +4.80(+813.56%)
Jul 02, 2024 0.5897 0.6231 0.5500 0.5900 352,704 -0.00(-0.03%)
Jul 01, 2024 0.6200 0.6400 0.5800 0.5902 432,934 -0.00(-0.79%)
Jun 28, 2024 0.5800 0.6199 0.5800 0.5949 341,029 +0.01(+0.85%)
Jun 27, 2024 0.5400 0.6086 0.5410 0.5899 192,288 +0.04(+7.88%)
Jun 26, 2024 0.5900 0.5900 0.5320 0.5468 270,449 -0.02(-3.73%)
Jun 25, 2024 0.6090 0.6398 0.5430 0.5680 289,508 -0.02(-3.20%)
Jun 24, 2024 0.5673 0.6090 0.5515 0.5868 42,689 +0.03(+4.82%)
Jun 21, 2024 0.5500 0.5799 0.5400 0.5598 181,428 -0.01(-2.10%)
Jun 20, 2024 0.5360 0.6514 0.5360 0.5718 256,315 +0.03(+5.89%)
Jun 18, 2024 0.5849 0.5849 0.5380 0.5400 98,094 -0.04(-7.69%)
Jun 17, 2024 0.5400 0.6383 0.5361 0.5850 271,988 +0.05(+8.47%)
Jun 14, 2024 0.5310 0.5500 0.5250 0.5393 338,073 -0.00(-0.68%)
Jun 13, 2024 0.5600 0.5679 0.5260 0.5430 188,796 +0.00(+0.56%)
Jun 12, 2024 0.5800 0.5800 0.5169 0.5400 334,063 -0.04(-6.83%)
Jun 11, 2024 0.6000 0.6101 0.5720 0.5796 95,807 -0.03(-4.67%)
Jun 10, 2024 0.6400 0.6490 0.6010 0.6080 99,236 -0.01(-0.85%)
Jun 07, 2024 0.6000 0.6479 0.5850 0.6132 235,881 +0.02(+3.93%)
Jun 06, 2024 0.6300 0.6300 0.5817 0.5900 74,312 -0.05(-7.23%)
Jun 05, 2024 0.6640 0.6640 0.6111 0.6360 80,436 -0.00(-0.61%)
Jun 04, 2024 0.6850 0.6850 0.6325 0.6399 72,466 -0.04(-5.90%)
Jun 03, 2024 0.6810 0.6950 0.6650 0.6800 34,429 -0.00(-0.37%)
May 31, 2024 0.6800 0.6900 0.6700 0.6825 78,453 +0.02(+2.32%)
May 30, 2024 0.6800 0.6800 0.6501 0.6670 98,500 -0.02(-3.32%)
May 29, 2024 0.7000 0.7000 0.6736 0.6899 60,180 -0.01(-1.65%)
May 28, 2024 0.7000 0.7250 0.7000 0.7015 136,142 -0.04(-5.91%)
May 24, 2024 0.7200 0.7596 0.7098 0.7456 253,766 +0.01(+0.76%)
May 23, 2024 0.7206 0.7500 0.7072 0.7400 40,884 +0.01(+1.36%)
May 22, 2024 0.7291 0.7500 0.7200 0.7301 167,878 +0.00(+0.14%)
May 21, 2024 0.7400 0.7430 0.7200 0.7291 134,300 +0.01(+0.97%)
May 20, 2024 0.7280 0.7300 0.7122 0.7221 80,581 +0.01(+1.42%)
May 17, 2024 0.7400 0.7500 0.7075 0.7120 110,902 -0.02(-3.35%)
May 16, 2024 0.7300 0.7516 0.7201 0.7367 261,163 +0.02(+2.60%)
May 15, 2024 0.7141 0.7228 0.7049 0.7180 98,023 +0.01(+1.13%)
May 14, 2024 0.7095 0.7140 0.6750 0.7100 244,067 +0.01(+1.57%)
May 13, 2024 0.6277 0.7000 0.6277 0.6990 308,546 +0.07(+10.79%)
May 10, 2024 0.6650 0.6750 0.6200 0.6309 123,977 -0.03(-4.41%)
May 09, 2024 0.6728 0.6927 0.6546 0.6600 384,898 +0.01(+2.01%)
May 08, 2024 0.6100 0.6491 0.6100 0.6470 148,699 +0.04(+6.24%)
May 07, 2024 0.6693 0.6900 0.6000 0.6090 366,501 -0.06(-9.46%)
May 06, 2024 0.6896 0.7049 0.6600 0.6726 173,146 -0.01(-1.06%)
May 03, 2024 0.6400 0.6939 0.6217 0.6798 184,290 +0.04(+5.56%)
May 02, 2024 0.6100 0.6500 0.6011 0.6440 216,397 +0.04(+6.27%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.