Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biomerica Inc
(NQ:
BMRA
)
0.5800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
7.250
7.470
7.070
7.260
275,040
-0.11(-1.49%)
Aug 28, 2020
7.390
7.550
7.150
7.370
264,400
-0.10(-1.34%)
Aug 27, 2020
7.300
7.620
7.180
7.470
357,987
-0.17(-2.23%)
Aug 26, 2020
7.320
7.850
7.300
7.640
266,844
+0.26(+3.52%)
Aug 25, 2020
7.340
7.430
7.110
7.380
204,348
+0.02(+0.27%)
Aug 24, 2020
7.680
7.820
7.210
7.360
271,907
-0.36(-4.66%)
Aug 21, 2020
7.790
7.920
7.610
7.720
341,400
-0.07(-0.90%)
Aug 20, 2020
7.670
7.870
7.610
7.790
184,222
+0.01(+0.13%)
Aug 19, 2020
7.970
8.060
7.570
7.780
242,148
-0.16(-2.02%)
Aug 18, 2020
7.460
8.080
7.320
7.940
308,067
+0.43(+5.73%)
Aug 17, 2020
8.190
8.190
7.510
7.510
553,699
-0.71(-8.64%)
Aug 14, 2020
8.370
8.480
7.990
8.220
502,700
-0.26(-3.07%)
Aug 13, 2020
9.000
9.070
8.450
8.480
591,684
-0.64(-7.02%)
Aug 12, 2020
9.190
9.740
8.910
9.120
3,301,831
+0.55(+6.42%)
Aug 11, 2020
8.530
8.680
8.160
8.570
379,883
+0.12(+1.42%)
Aug 10, 2020
8.850
8.920
8.390
8.450
451,051
-0.36(-4.09%)
Aug 07, 2020
8.870
9.030
8.630
8.810
257,300
-0.06(-0.68%)
Aug 06, 2020
8.800
9.030
8.580
8.870
334,068
+0.01(+0.11%)
Aug 05, 2020
9.090
9.200
8.840
8.860
410,493
-0.12(-1.34%)
Aug 04, 2020
9.180
9.300
8.960
8.980
566,842
-0.27(-2.92%)
Aug 03, 2020
9.140
9.520
8.940
9.250
379,049
+0.14(+1.54%)
Jul 31, 2020
9.450
9.830
9.060
9.110
560,300
-0.23(-2.46%)
Jul 30, 2020
8.800
9.530
8.740
9.340
394,589
+0.42(+4.71%)
Jul 29, 2020
8.700
9.060
8.300
8.920
577,015
+0.25(+2.88%)
Jul 28, 2020
9.000
9.250
8.670
8.670
456,999
-0.47(-5.14%)
Jul 27, 2020
9.500
9.500
8.650
9.140
769,461
-0.33(-3.48%)
Jul 24, 2020
9.510
9.740
9.130
9.470
489,200
-0.04(-0.42%)
Jul 23, 2020
10.03
10.31
9.270
9.510
693,214
-0.72(-7.04%)
Jul 22, 2020
10.01
10.90
9.300
10.23
1,932,652
+1.12(+12.29%)
Jul 21, 2020
12.56
12.75
8.100
9.110
5,129,166
-2.93(-24.34%)
Jul 20, 2020
10.96
12.72
10.96
12.04
1,380,378
+1.08(+9.85%)
Jul 17, 2020
10.89
11.25
10.40
10.96
836,400
-0.35(-3.09%)
Jul 16, 2020
9.900
11.70
9.900
11.31
3,556,581
+1.75(+18.31%)
Jul 15, 2020
8.730
9.700
8.670
9.560
751,493
+0.86(+9.89%)
Jul 14, 2020
8.580
8.980
8.360
8.700
406,644
+0.00(+0.00%)
Jul 13, 2020
9.000
9.440
8.670
8.700
728,803
-0.22(-2.47%)
Jul 10, 2020
8.610
8.930
8.360
8.920
446,900
+0.23(+2.65%)
Jul 09, 2020
8.370
8.710
7.960
8.690
479,586
+0.42(+5.08%)
Jul 08, 2020
8.050
8.440
8.050
8.270
474,792
+0.23(+2.86%)
Jul 07, 2020
7.630
8.220
7.560
8.040
437,832
+0.24(+3.08%)
Jul 06, 2020
8.300
8.300
7.670
7.800
565,997
-0.58(-6.92%)
Jul 02, 2020
8.320
8.900
8.220
8.380
1,048,000
+0.23(+2.82%)
Jul 01, 2020
7.170
8.200
7.110
8.150
1,461,822
+0.90(+12.41%)
Jun 30, 2020
7.410
7.500
7.100
7.250
303,247
-0.24(-3.20%)
Jun 29, 2020
7.360
7.640
7.110
7.490
441,240
+0.12(+1.63%)
Jun 26, 2020
8.000
8.053
7.140
7.370
722,300
-0.30(-3.91%)
Jun 25, 2020
7.700
8.390
7.560
7.670
1,393,202
+0.09(+1.19%)
Jun 24, 2020
6.740
7.820
6.600
7.580
1,040,446
+0.69(+10.01%)
Jun 23, 2020
7.230
7.230
6.580
6.890
1,188,955
-0.45(-6.13%)
Jun 22, 2020
6.450
8.440
6.170
7.340
7,260,334
+1.28(+21.12%)
Jun 19, 2020
5.700
6.312
5.680
6.060
387,300
+0.41(+7.26%)
Jun 18, 2020
5.780
5.920
5.640
5.650
332,851
-0.19(-3.25%)
Jun 17, 2020
5.960
6.050
5.780
5.840
341,313
-0.23(-3.79%)
Jun 16, 2020
6.190
6.710
5.870
6.070
2,364,867
+0.61(+11.17%)
Jun 15, 2020
5.480
5.760
5.420
5.460
299,083
+0.11(+2.06%)
Jun 12, 2020
5.250
5.490
5.190
5.350
199,900
+0.03(+0.56%)
Jun 11, 2020
5.550
5.700
5.100
5.320
284,339
-0.45(-7.80%)
Jun 10, 2020
6.250
6.380
5.640
5.770
333,279
-0.36(-5.87%)
Jun 09, 2020
5.180
6.340
5.160
6.130
1,427,891
+0.96(+18.57%)
Jun 08, 2020
5.320
5.600
4.930
5.170
608,543
-0.18(-3.36%)
Jun 05, 2020
5.400
5.720
5.350
5.350
322,600
-0.08(-1.47%)
Jun 04, 2020
6.010
6.010
5.350
5.430
603,647
-0.62(-10.25%)
Jun 03, 2020
6.180
6.280
5.831
6.050
244,865
-0.18(-2.89%)
Jun 02, 2020
6.340
6.390
6.100
6.230
221,438
-0.12(-1.89%)
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
.