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

(NY: NRXS )

3.050 -0.080 (-2.56%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.100 3.150 3.000 3.050 15,449 -0.08(-2.66%)
Nov 21, 2024 3.150 3.190 3.110 3.133 10,722 -0.06(-1.77%)
Nov 20, 2024 3.170 3.290 3.030 3.190 19,867 -0.06(-1.85%)
Nov 19, 2024 3.140 3.310 3.140 3.250 25,040 +0.15(+4.84%)
Nov 18, 2024 3.180 3.290 3.040 3.100 21,022 -0.05(-1.59%)
Nov 15, 2024 3.340 3.410 3.120 3.150 7,835 -0.12(-3.67%)
Nov 14, 2024 3.180 3.780 3.149 3.270 54,261 +0.11(+3.48%)
Nov 13, 2024 3.030 3.160 2.960 3.160 14,315 +0.00(+0.00%)
Nov 12, 2024 2.820 3.190 2.500 3.160 70,770 +0.66(+26.40%)
Nov 11, 2024 2.250 2.890 2.250 2.500 78,996 +0.10(+4.17%)
Nov 08, 2024 2.600 2.640 2.400 2.400 6,729 -0.10(-4.00%)
Nov 07, 2024 2.450 2.600 2.275 2.500 22,483 -0.15(-5.66%)
Nov 06, 2024 2.710 3.010 2.286 2.650 35,332 +0.04(+1.53%)
Nov 05, 2024 2.500 2.780 2.260 2.610 43,260 +0.02(+0.77%)
Nov 04, 2024 2.340 2.700 2.140 2.590 46,695 -0.00(-0.00%)
Nov 01, 2024 2.650 2.700 2.050 2.590 12,396 -0.10(-3.71%)
Oct 31, 2024 2.730 2.730 2.539 2.690 7,818 +0.06(+2.28%)
Oct 30, 2024 2.760 2.760 2.630 2.630 13,485 -0.25(-8.68%)
Oct 29, 2024 2.820 2.880 2.750 2.880 6,709 -0.04(-1.37%)
Oct 28, 2024 2.900 3.020 2.890 2.920 6,105 -0.03(-1.02%)
Oct 25, 2024 2.790 2.950 2.790 2.950 4,402 -0.02(-0.67%)
Oct 24, 2024 3.000 3.000 2.700 2.970 8,934 +0.01(+0.34%)
Oct 23, 2024 2.870 2.960 2.660 2.960 6,816 +0.06(+2.07%)
Oct 22, 2024 2.800 3.200 2.800 2.900 9,626 +0.14(+5.07%)
Oct 21, 2024 2.930 3.100 2.760 2.760 8,274 -0.26(-8.61%)
Oct 18, 2024 3.040 3.250 2.750 3.020 22,577 +0.07(+2.37%)
Oct 17, 2024 3.000 3.010 2.710 2.950 7,647 -0.05(-1.67%)
Oct 16, 2024 2.796 3.010 2.796 3.000 1,310 +0.10(+3.45%)
Oct 15, 2024 2.624 2.950 2.624 2.900 9,882 +0.08(+2.84%)
Oct 14, 2024 2.900 2.970 2.790 2.820 15,728 +0.02(+0.71%)
Oct 11, 2024 2.880 2.960 2.800 2.800 2,021 -0.08(-2.79%)
Oct 10, 2024 2.970 2.970 2.880 2.880 1,129 -0.16(-5.25%)
Oct 08, 2024 3.040 228 +0.01(+0.33%)
Oct 07, 2024 3.060 3.060 3.030 3.030 1,458 +0.11(+3.77%)
Oct 04, 2024 2.800 3.010 2.800 2.920 1,699 -0.08(-2.67%)
Oct 03, 2024 3.000 3.000 3.000 3.000 715 +0.00(+0.00%)
Oct 02, 2024 3.050 3.060 3.000 3.000 10,768 +0.00(+0.00%)
Oct 01, 2024 3.010 3.100 2.950 3.000 10,718 +0.02(+0.67%)
Sep 30, 2024 3.170 3.170 2.980 2.980 594 -0.19(-5.99%)
Sep 27, 2024 3.010 3.170 3.010 3.170 1,114 +0.00(+0.00%)
Sep 26, 2024 3.050 3.170 3.050 3.170 1,231 +0.17(+5.67%)
Sep 25, 2024 2.910 3.220 2.760 3.000 9,725 +0.10(+3.45%)
Sep 24, 2024 2.800 3.150 2.800 2.900 4,659 +0.00(+0.00%)
Sep 23, 2024 2.600 3.130 2.590 2.900 23,353 +0.30(+11.54%)
Sep 20, 2024 2.910 2.910 2.360 2.600 28,632 -0.33(-11.26%)
Sep 19, 2024 3.110 3.110 2.930 2.930 1,474 +0.01(+0.34%)
Sep 18, 2024 3.110 3.110 2.920 2.920 3,135 -0.08(-2.67%)
Sep 17, 2024 3.180 3.180 3.000 3.000 620 -0.15(-4.76%)
Sep 16, 2024 3.120 3.190 3.100 3.150 10,750 +0.18(+6.06%)
Sep 13, 2024 3.120 3.126 2.970 2.970 8,325 -0.13(-4.19%)
Sep 12, 2024 3.100 3.100 3.100 3.100 608 +0.00(+0.00%)
Sep 11, 2024 3.140 3.140 3.100 3.100 1,362 -0.04(-1.27%)
Sep 10, 2024 3.140 3.140 3.001 3.140 3,231 +0.00(+0.00%)
Sep 09, 2024 2.925 3.140 2.925 3.140 11,991 +0.19(+6.44%)
Sep 06, 2024 3.120 3.120 2.940 2.950 8,944 -0.07(-2.32%)
Sep 05, 2024 3.190 3.190 3.020 3.020 7,972 -0.21(-6.50%)
Sep 04, 2024 3.110 3.250 3.001 3.230 18,181 +0.10(+3.19%)
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.