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

Nanthealth Inc (NQ: NH )

1.350 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 23, 2023 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 (%)
Jan 31, 2020 1.850 1.900 1.620 1.720 639,600 -0.16(-8.51%)
Jan 30, 2020 1.830 1.990 1.720 1.880 985,181 +0.05(+2.73%)
Jan 29, 2020 1.960 2.080 1.680 1.830 2,055,512 -0.22(-10.73%)
Jan 28, 2020 1.660 2.750 1.550 2.050 21,186,842 +0.74(+56.49%)
Jan 27, 2020 1.420 1.420 1.290 1.310 94,533 -0.05(-3.68%)
Jan 24, 2020 1.400 1.430 1.310 1.360 108,200 -0.03(-2.16%)
Jan 23, 2020 1.360 1.440 1.340 1.390 116,707 +0.05(+3.73%)
Jan 22, 2020 1.440 1.440 1.300 1.340 174,242 -0.12(-8.22%)
Jan 21, 2020 1.480 1.500 1.370 1.460 178,115 +0.02(+1.39%)
Jan 17, 2020 1.510 1.510 1.340 1.440 281,000 +0.02(+1.41%)
Jan 16, 2020 1.300 1.500 1.280 1.420 484,255 +0.05(+3.65%)
Jan 15, 2020 1.260 1.400 1.150 1.370 416,757 +0.11(+8.73%)
Jan 14, 2020 1.460 1.720 1.200 1.260 2,861,021 +0.11(+9.57%)
Jan 13, 2020 1.050 1.350 1.050 1.150 607,200 +0.07(+6.50%)
Jan 10, 2020 1.050 1.090 1.015 1.080 121,300 +0.04(+3.83%)
Jan 09, 2020 1.000 1.040 0.9700 1.040 95,218 +0.06(+6.59%)
Jan 08, 2020 0.9641 0.9920 0.9300 0.9757 69,451 +0.01(+0.59%)
Jan 07, 2020 1.020 1.020 0.9200 0.9700 97,958 -0.04(-3.96%)
Jan 06, 2020 1.040 1.040 0.9900 1.010 65,654 -0.01(-0.98%)
Jan 03, 2020 1.050 1.050 0.9900 1.020 89,600 -0.01(-0.97%)
Jan 02, 2020 1.080 1.090 1.010 1.030 59,625 +0.00(+0.00%)
Dec 31, 2019 1.040 1.065 1.000 1.030 103,300 +0.00(+0.00%)
Dec 30, 2019 1.070 1.079 1.010 1.030 98,331 -0.01(-0.95%)
Dec 27, 2019 1.060 1.080 1.030 1.040 78,300 -0.01(-0.96%)
Dec 26, 2019 1.090 1.090 1.030 1.050 83,309 -0.03(-2.78%)
Dec 24, 2019 1.100 1.110 1.070 1.080 96,700 -0.02(-1.82%)
Dec 23, 2019 1.170 1.170 1.060 1.100 103,750 -0.08(-6.78%)
Dec 20, 2019 1.160 1.180 1.060 1.180 221,000 +0.08(+7.27%)
Dec 19, 2019 1.150 1.150 1.040 1.100 189,851 -0.04(-3.51%)
Dec 18, 2019 1.130 1.150 1.000 1.140 236,509 +0.01(+0.88%)
Dec 17, 2019 0.9546 1.180 0.9475 1.130 610,318 +0.17(+17.71%)
Dec 16, 2019 0.9300 0.9900 0.8900 0.9600 136,887 +0.04(+4.67%)
Dec 13, 2019 0.8900 0.9887 0.8434 0.9172 173,800 +0.05(+5.35%)
Dec 12, 2019 0.8308 0.8882 0.8110 0.8706 123,947 +0.01(+0.95%)
Dec 11, 2019 0.8801 0.9000 0.8300 0.8624 94,267 -0.02(-2.00%)
Dec 10, 2019 0.9609 0.9763 0.8304 0.8800 207,212 -0.08(-8.05%)
Dec 09, 2019 1.100 1.100 0.9020 0.9570 374,218 -0.14(-13.00%)
Dec 06, 2019 1.080 1.150 1.073 1.100 57,300 +0.03(+2.80%)
Dec 05, 2019 1.090 1.150 1.010 1.070 134,486 -0.02(-1.83%)
Dec 04, 2019 1.070 1.130 1.010 1.090 145,804 +0.02(+1.87%)
Dec 03, 2019 1.080 1.130 1.000 1.070 263,777 -0.04(-3.60%)
Dec 02, 2019 1.200 1.200 1.070 1.110 342,030 -0.07(-5.93%)
Nov 29, 2019 1.220 1.230 1.100 1.180 189,700 +0.09(+8.26%)
Nov 27, 2019 1.450 1.480 0.9900 1.090 888,900 -0.36(-24.83%)
Nov 26, 2019 1.230 1.460 1.200 1.450 506,385 +0.25(+20.83%)
Nov 25, 2019 1.200 1.200 1.140 1.200 152,422 +0.03(+2.56%)
Nov 22, 2019 1.100 1.170 1.050 1.170 396,700 +0.10(+9.35%)
Nov 21, 2019 1.100 1.130 1.050 1.070 281,378 -0.01(-0.93%)
Nov 20, 2019 1.030 1.120 1.020 1.080 538,802 +0.05(+4.85%)
Nov 19, 2019 0.9300 1.050 0.9200 1.030 387,445 +0.10(+10.75%)
Nov 18, 2019 0.8600 0.9400 0.8500 0.9300 255,406 +0.06(+6.90%)
Nov 15, 2019 0.8900 0.8900 0.8500 0.8700 81,600 +0.00(+0.00%)
Nov 14, 2019 0.8100 0.8770 0.7600 0.8700 187,166 +0.08(+10.13%)
Nov 13, 2019 0.8100 0.8480 0.7800 0.7900 267,065 +0.02(+2.61%)
Nov 12, 2019 0.7200 0.8500 0.6600 0.7699 332,721 +0.07(+10.21%)
Nov 11, 2019 0.7200 0.8499 0.6500 0.6986 524,415 +0.04(+6.66%)
Nov 08, 2019 0.7450 0.7450 0.6500 0.6550 39,500 -0.05(-7.75%)
Nov 07, 2019 0.7100 0.7600 0.7057 0.7100 54,934 -0.03(-4.05%)
Nov 06, 2019 0.7400 0.7600 0.7200 0.7400 38,298 +0.01(+1.37%)
Nov 05, 2019 0.6600 0.7400 0.5100 0.7300 83,833 +0.06(+8.34%)
Nov 04, 2019 0.7100 0.7300 0.6431 0.6738 65,994 -0.04(-5.25%)
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.