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

Nuwellis Inc (NQ: NUWE )

1.380 -0.020 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 1.390 1.450 1.280 1.380 672,727 -0.02(-1.43%)
Nov 26, 2024 1.190 1.450 1.180 1.400 928,941 +0.23(+19.66%)
Nov 25, 2024 1.200 1.210 1.130 1.170 518,918 -0.04(-3.31%)
Nov 22, 2024 1.250 1.250 1.180 1.210 243,892 -0.03(-2.42%)
Nov 21, 2024 1.300 1.320 1.190 1.240 352,303 -0.06(-4.62%)
Nov 20, 2024 1.360 1.370 1.280 1.300 310,069 -0.04(-2.99%)
Nov 19, 2024 1.350 1.430 1.320 1.340 439,238 -0.01(-0.74%)
Nov 18, 2024 1.700 1.710 1.350 1.350 1,340,498 -0.45(-25.00%)
Nov 15, 2024 1.720 1.960 1.280 1.800 2,819,803 +0.02(+1.12%)
Nov 14, 2024 1.950 1.950 1.650 1.780 817,814 -0.17(-8.72%)
Nov 13, 2024 1.970 1.980 1.710 1.950 717,386 +0.02(+1.04%)
Nov 12, 2024 2.020 2.170 1.910 1.930 1,053,114 -0.12(-5.85%)
Nov 11, 2024 2.280 2.570 1.850 2.050 21,764,364 +0.24(+13.26%)
Nov 08, 2024 1.740 1.920 1.620 1.810 627,533 +0.05(+2.84%)
Nov 07, 2024 1.570 1.840 1.560 1.760 503,716 +0.15(+9.32%)
Nov 06, 2024 1.840 1.850 1.550 1.610 1,091,102 -0.23(-12.50%)
Nov 05, 2024 2.500 2.500 1.800 1.840 5,915,076 -0.97(-34.52%)
Nov 04, 2024 2.230 4.190 2.060 2.810 100,013,520 +1.45(+106.62%)
Nov 01, 2024 1.690 1.770 1.350 1.360 4,038,389 -0.36(-20.93%)
Oct 31, 2024 1.910 1.934 1.710 1.720 154,189 -0.23(-11.79%)
Oct 30, 2024 1.820 2.089 1.820 1.950 179,112 +0.13(+7.14%)
Oct 29, 2024 2.000 2.000 1.760 1.820 197,046 -0.26(-12.50%)
Oct 28, 2024 2.070 2.130 1.950 2.080 312,461 +0.22(+11.83%)
Oct 25, 2024 1.720 1.900 1.646 1.860 357,458 +0.22(+13.41%)
Oct 24, 2024 1.810 1.890 1.578 1.640 254,761 -0.10(-5.75%)
Oct 23, 2024 2.320 2.460 1.680 1.740 823,530 -0.62(-26.27%)
Oct 22, 2024 2.090 2.400 1.901 2.360 1,564,070 +0.41(+21.03%)
Oct 21, 2024 1.670 2.390 1.550 1.950 2,013,449 +0.47(+31.76%)
Oct 18, 2024 1.470 1.610 1.460 1.480 313,334 -0.01(-0.67%)
Oct 17, 2024 1.400 1.550 1.330 1.490 2,143,811 +0.09(+6.43%)
Oct 16, 2024 1.480 1.480 1.380 1.400 175,290 -0.05(-3.45%)
Oct 15, 2024 1.400 1.470 1.350 1.450 205,864 +0.06(+4.32%)
Oct 14, 2024 1.590 1.590 1.330 1.390 249,153 -0.28(-16.52%)
Oct 11, 2024 1.370 1.800 1.370 1.665 990,720 +0.28(+19.78%)
Oct 10, 2024 1.370 1.680 1.350 1.390 1,134,770 -0.20(-12.58%)
Oct 09, 2024 1.210 1.990 1.210 1.590 14,586,453 +0.36(+29.27%)
Oct 08, 2024 1.290 1.290 1.212 1.230 120,985 -0.03(-2.38%)
Oct 07, 2024 1.350 1.370 1.250 1.260 84,701 -0.06(-4.55%)
Oct 04, 2024 1.430 1.490 1.300 1.320 174,942 -0.16(-10.81%)
Oct 03, 2024 1.430 1.740 1.430 1.480 566,396 +0.00(+0.00%)
Oct 02, 2024 1.430 1.530 1.280 1.480 398,653 +0.00(+0.00%)
Oct 01, 2024 1.270 1.780 1.250 1.480 2,917,378 +0.29(+24.37%)
Sep 30, 2024 1.270 1.274 1.150 1.190 109,852 -0.02(-1.28%)
Sep 27, 2024 1.260 1.290 1.205 1.205 88,455 -0.05(-4.33%)
Sep 26, 2024 1.320 1.330 1.260 1.260 61,814 -0.05(-3.82%)
Sep 25, 2024 1.320 1.330 1.280 1.310 33,643 +0.01(+0.77%)
Sep 24, 2024 1.290 1.340 1.230 1.300 51,277 +0.00(+0.18%)
Sep 23, 2024 1.300 1.300 1.240 1.298 29,998 +0.04(+2.99%)
Sep 20, 2024 1.310 1.310 1.240 1.260 57,994 -0.02(-1.56%)
Sep 19, 2024 1.250 1.310 1.220 1.280 105,948 +0.02(+1.59%)
Sep 18, 2024 1.360 1.390 1.220 1.260 168,747 -0.17(-11.89%)
Sep 17, 2024 1.390 1.480 1.280 1.430 417,405 +0.05(+3.62%)
Sep 16, 2024 1.370 1.400 1.280 1.380 126,531 +0.02(+1.47%)
Sep 13, 2024 1.300 1.385 1.200 1.360 516,369 -0.06(-4.23%)
Sep 12, 2024 1.140 1.500 1.110 1.420 1,024,626 +0.29(+25.66%)
Sep 11, 2024 1.150 1.150 1.100 1.130 36,537 +0.00(+0.00%)
Sep 10, 2024 1.160 1.160 1.060 1.130 46,171 +0.00(+0.00%)
Sep 09, 2024 1.160 1.160 1.100 1.130 71,030 +0.05(+4.63%)
Sep 06, 2024 1.060 1.089 1.050 1.080 35,591 +0.02(+2.21%)
Sep 05, 2024 1.040 1.080 1.040 1.057 60,778 +0.01(+0.63%)
Sep 04, 2024 1.300 1.340 1.000 1.050 318,967 -0.25(-19.23%)
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.