Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NRXS )

3.135 -0.012 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Aug 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 (%)
Aug 15, 2024 3.140 3.140 2.900 3.135 11,574 -0.01(-0.37%)
Aug 14, 2024 3.130 3.200 3.110 3.147 6,974 -0.04(-1.35%)
Aug 13, 2024 3.040 3.250 2.900 3.190 5,065 +0.02(+0.63%)
Aug 12, 2024 3.170 3.170 2.970 3.170 2,558 +0.06(+1.93%)
Aug 09, 2024 2.810 3.250 2.810 3.110 10,728 +0.26(+9.12%)
Aug 08, 2024 2.980 2.980 2.850 2.850 4,605 -0.10(-3.55%)
Aug 07, 2024 2.500 3.092 2.500 2.955 4,281 +0.17(+6.29%)
Aug 06, 2024 2.700 2.880 2.700 2.780 3,905 +0.16(+6.11%)
Aug 05, 2024 3.240 3.240 2.400 2.620 21,923 -0.56(-17.61%)
Aug 02, 2024 3.150 3.210 3.000 3.180 2,762 -0.04(-1.24%)
Aug 01, 2024 3.240 3.240 3.154 3.220 1,969 -0.02(-0.62%)
Jul 31, 2024 3.240 3.240 3.225 3.240 4,806 +0.01(+0.31%)
Jul 30, 2024 3.250 3.250 3.230 3.230 916 +0.01(+0.31%)
Jul 29, 2024 3.220 3.220 3.150 3.220 2,675 +0.03(+0.94%)
Jul 26, 2024 3.180 3.190 3.080 3.190 1,466 +0.07(+2.24%)
Jul 25, 2024 3.240 3.290 3.070 3.120 3,614 -0.11(-3.41%)
Jul 24, 2024 3.150 3.260 3.120 3.230 3,564 +0.11(+3.53%)
Jul 23, 2024 3.120 3.150 3.060 3.120 15,895 +0.04(+1.30%)
Jul 22, 2024 3.020 3.080 2.980 3.080 20,510 +0.10(+3.36%)
Jul 19, 2024 2.970 2.990 2.970 2.980 621 +0.12(+4.20%)
Jul 18, 2024 2.880 2.940 2.860 2.860 678 -0.04(-1.21%)
Jul 17, 2024 2.895 2.895 2.895 2.895 290 -0.10(-3.18%)
Jul 16, 2024 3.000 3.050 2.940 2.990 5,628 -0.02(-0.66%)
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%)
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.