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

22.29 -1.25 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 23.68 24.64 21.80 22.29 49,815 -1.25(-5.31%)
Oct 30, 2024 22.51 24.11 21.84 23.54 47,365 +1.44(+6.52%)
Oct 29, 2024 23.70 24.41 21.55 22.10 64,504 -1.90(-7.92%)
Oct 28, 2024 24.19 24.63 23.42 24.00 47,000 -0.29(-1.19%)
Oct 25, 2024 24.87 25.48 23.77 24.29 48,936 -0.29(-1.18%)
Oct 24, 2024 23.70 24.60 22.91 24.58 48,395 +0.97(+4.11%)
Oct 23, 2024 24.69 24.69 23.02 23.61 41,422 -1.21(-4.88%)
Oct 22, 2024 22.25 24.82 22.10 24.82 56,226 +2.50(+11.20%)
Oct 21, 2024 22.01 22.87 21.65 22.32 57,923 +0.02(+0.09%)
Oct 18, 2024 21.78 22.93 21.45 22.30 31,821 +0.08(+0.36%)
Oct 17, 2024 22.64 22.65 21.44 22.22 43,091 -0.27(-1.20%)
Oct 16, 2024 21.20 23.22 20.99 22.49 76,327 +1.02(+4.75%)
Oct 15, 2024 18.73 21.58 18.73 21.47 79,996 +2.17(+11.24%)
Oct 14, 2024 20.00 20.45 18.45 19.30 40,108 -0.49(-2.48%)
Oct 11, 2024 18.89 20.98 18.89 19.79 45,091 +0.87(+4.60%)
Oct 10, 2024 18.33 19.00 17.75 18.92 11,724 +0.35(+1.88%)
Oct 09, 2024 19.85 19.99 17.66 18.57 88,121 -0.97(-4.96%)
Oct 08, 2024 20.84 20.84 19.21 19.54 22,750 -1.02(-4.96%)
Oct 07, 2024 21.67 22.07 19.62 20.56 61,750 -1.31(-5.99%)
Oct 04, 2024 21.19 21.87 20.41 21.87 48,063 +1.27(+6.17%)
Oct 03, 2024 20.01 21.98 20.01 20.60 16,146 -1.01(-4.67%)
Oct 02, 2024 20.40 22.00 20.20 21.61 46,993 +1.05(+5.11%)
Oct 01, 2024 21.12 22.50 20.01 20.56 44,928 -1.14(-5.25%)
Sep 30, 2024 19.13 21.98 18.78 21.70 41,264 +2.20(+11.28%)
Sep 27, 2024 18.56 20.03 18.04 19.50 40,164 +1.00(+5.41%)
Sep 26, 2024 18.66 19.02 17.51 18.50 93,887 -0.17(-0.91%)
Sep 25, 2024 19.41 19.88 18.61 18.67 107,530 -1.33(-6.65%)
Sep 24, 2024 22.44 23.05 19.55 20.00 106,551 -2.43(-10.81%)
Sep 23, 2024 24.50 24.75 21.76 22.43 43,385 -2.07(-8.47%)
Sep 20, 2024 25.02 25.86 24.00 24.50 56,868 -0.67(-2.66%)
Sep 19, 2024 25.50 25.80 24.43 25.17 94,388 +0.31(+1.25%)
Sep 18, 2024 26.09 26.15 24.50 24.86 77,524 -0.19(-0.76%)
Sep 17, 2024 25.00 25.80 24.50 25.05 42,893 +0.05(+0.20%)
Sep 16, 2024 25.90 25.90 24.07 25.00 40,640 -0.19(-0.75%)
Sep 13, 2024 22.71 26.40 22.69 25.19 104,574 +2.57(+11.36%)
Sep 12, 2024 22.73 23.54 22.62 22.62 24,290 -0.52(-2.25%)
Sep 11, 2024 20.50 23.22 20.50 23.14 46,042 +2.05(+9.72%)
Sep 10, 2024 20.85 21.16 20.26 21.09 26,311 +0.24(+1.15%)
Sep 09, 2024 21.57 21.57 20.70 20.85 39,135 -0.53(-2.48%)
Sep 06, 2024 22.05 23.00 20.93 21.38 32,288 -0.65(-2.95%)
Sep 05, 2024 23.50 24.49 21.75 22.03 39,591 -1.16(-5.00%)
Sep 04, 2024 21.17 23.36 21.00 23.19 64,688 +2.02(+9.54%)
Sep 03, 2024 21.13 22.01 21.13 21.17 24,814 -0.22(-1.03%)
Aug 30, 2024 21.70 22.22 21.11 21.39 36,327 -0.47(-2.15%)
Aug 29, 2024 21.24 22.69 20.65 21.86 42,318 +0.51(+2.39%)
Aug 28, 2024 23.21 23.21 18.29 21.35 132,905 -2.16(-9.19%)
Aug 27, 2024 24.00 26.18 22.19 23.51 83,912 -0.68(-2.81%)
Aug 26, 2024 21.63 26.75 20.60 24.19 160,257 +2.56(+11.84%)
Aug 23, 2024 23.45 24.90 20.91 21.63 94,650 +0.12(+0.56%)
Aug 22, 2024 20.14 24.88 20.14 21.51 146,518 +1.01(+4.93%)
Aug 21, 2024 21.46 21.80 17.20 20.50 121,828 -0.13(-0.63%)
Aug 20, 2024 17.71 22.31 16.92 20.63 127,608 +2.92(+16.49%)
Aug 19, 2024 15.25 17.94 15.25 17.71 125,565 +2.46(+16.13%)
Aug 16, 2024 13.55 15.25 13.06 15.25 114,279 +2.19(+16.77%)
Aug 15, 2024 13.36 13.37 12.73 13.06 35,411 +0.10(+0.77%)
Aug 14, 2024 12.91 13.80 12.51 12.96 81,686 +0.22(+1.73%)
Aug 13, 2024 12.85 14.00 11.82 12.74 214,607 +0.14(+1.11%)
Aug 12, 2024 10.49 14.90 10.45 12.60 519,426 +2.50(+24.75%)
Aug 09, 2024 8.250 10.31 8.250 10.10 63,186 +2.20(+27.85%)
Aug 08, 2024 7.830 8.120 7.660 7.900 65,241 +0.07(+0.89%)
Aug 07, 2024 7.200 7.990 7.200 7.830 44,547 +0.67(+9.36%)
Aug 06, 2024 7.000 7.464 6.979 7.160 6,690 +0.16(+2.29%)
Aug 05, 2024 6.500 7.000 6.453 7.000 18,840 -0.21(-2.91%)
Aug 02, 2024 7.450 8.090 7.060 7.210 17,408 -0.56(-7.21%)
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.