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

(NY: NRXS )

3.240 -0.210 (-6.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2024 3.110 3.390 3.090 3.240 23,898 -0.21(-6.09%)
May 30, 2024 3.430 3.680 3.270 3.450 24,864 +0.17(+5.18%)
May 29, 2024 3.175 3.435 3.137 3.280 37,134 +0.12(+3.80%)
May 24, 2024 3.160 285 +0.13(+4.29%)
May 23, 2024 2.970 3.390 2.970 3.030 22,759 +0.12(+4.12%)
May 22, 2024 3.050 3.050 2.910 2.910 643 -0.14(-4.59%)
May 21, 2024 3.000 3.060 2.820 3.050 1,092 +0.08(+2.69%)
May 20, 2024 3.170 3.170 2.870 2.970 10,055 -0.07(-2.30%)
May 17, 2024 3.000 3.080 2.700 3.040 15,349 -0.05(-1.62%)
May 16, 2024 2.680 3.130 2.680 3.090 4,393 +0.33(+11.96%)
May 15, 2024 2.820 2.939 2.650 2.760 18,427 -0.06(-2.13%)
May 14, 2024 3.160 3.160 2.710 2.820 12,392 -0.19(-6.31%)
May 13, 2024 3.190 3.210 2.960 3.010 12,999 -0.23(-7.10%)
May 10, 2024 3.400 3.600 2.960 3.240 27,886 +0.07(+2.21%)
May 09, 2024 3.130 3.470 3.100 3.170 6,434 +0.02(+0.63%)
May 08, 2024 3.060 3.300 2.990 3.150 10,380 +0.07(+2.27%)
May 07, 2024 3.050 3.200 3.020 3.080 4,744 -0.02(-0.65%)
May 06, 2024 3.150 3.150 3.020 3.100 2,492 -0.11(-3.42%)
May 03, 2024 3.300 3.300 3.210 3.210 6,663 -0.09(-2.72%)
May 02, 2024 3.240 3.300 3.150 3.300 2,674 -0.00(-0.00%)
May 01, 2024 3.250 3.500 3.230 3.300 13,570 +0.10(+3.12%)
Apr 30, 2024 3.030 3.200 2.970 3.200 9,522 -0.04(-1.23%)
Apr 29, 2024 3.100 3.250 3.100 3.240 3,578 -0.01(-0.31%)
Apr 26, 2024 2.900 3.250 2.900 3.250 4,706 +0.25(+8.33%)
Apr 25, 2024 3.000 3.050 2.740 3.000 6,915 +0.00(+0.00%)
Apr 24, 2024 2.740 3.192 2.740 3.000 16,270 +0.18(+6.38%)
Apr 23, 2024 3.190 3.190 2.600 2.820 17,984 -0.35(-11.18%)
Apr 22, 2024 3.140 3.190 3.140 3.175 1,238 +0.03(+1.11%)
Apr 19, 2024 3.250 3.250 3.100 3.140 976 -0.11(-3.38%)
Apr 18, 2024 3.230 3.250 3.230 3.250 451 +0.15(+4.84%)
Apr 17, 2024 3.133 3.133 3.100 3.100 630 -0.03(-0.86%)
Apr 16, 2024 3.050 3.127 3.050 3.127 2,194 -0.04(-1.36%)
Apr 15, 2024 3.150 3.200 3.050 3.170 2,431 +0.07(+2.26%)
Apr 12, 2024 3.100 3.250 3.050 3.100 9,866 -0.06(-1.90%)
Apr 11, 2024 3.160 3.180 3.160 3.160 3,665 +0.11(+3.61%)
Apr 10, 2024 3.050 3.050 3.050 3.050 428 -0.01(-0.33%)
Apr 09, 2024 3.115 3.250 3.051 3.060 2,839 -0.16(-4.97%)
Apr 08, 2024 3.220 3.220 3.220 3.220 366 +0.06(+1.90%)
Apr 05, 2024 3.080 3.245 3.070 3.160 1,996 +0.06(+1.94%)
Apr 04, 2024 3.330 3.440 3.080 3.100 9,285 -0.34(-9.88%)
Apr 03, 2024 3.440 3.440 3.440 3.440 479 +0.26(+8.18%)
Apr 02, 2024 3.200 3.430 3.080 3.180 5,035 -0.07(-2.15%)
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.