Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neuroone Medical Technologies Corp (NQ: NMTC )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 1.050 1.170 1.010 1.140 134,548 +0.07(+6.87%)
May 27, 2022 1.020 1.110 1.020 1.067 41,518 -0.01(-1.23%)
May 26, 2022 1.140 1.150 1.060 1.080 72,193 -0.06(-5.25%)
May 25, 2022 1.040 1.143 1.000 1.140 137,717 +0.10(+9.61%)
May 24, 2022 0.9300 1.080 0.8785 1.040 103,682 +0.08(+8.33%)
May 23, 2022 0.9500 1.029 0.9000 0.9600 107,520 +0.04(+4.26%)
May 20, 2022 0.8000 0.9656 0.8000 0.9208 141,029 +0.13(+16.48%)
May 19, 2022 0.6500 0.8600 0.6500 0.7905 463,943 +0.18(+29.57%)
May 18, 2022 0.5700 0.6300 0.5700 0.6101 42,452 +0.04(+7.04%)
May 17, 2022 0.5800 0.5898 0.5376 0.5700 34,075 -0.01(-2.06%)
May 16, 2022 0.5400 0.5953 0.5325 0.5820 66,506 +0.05(+9.81%)
May 13, 2022 0.5400 0.5400 0.5101 0.5300 104,779 -0.01(-1.74%)
May 12, 2022 0.5479 0.5479 0.5202 0.5394 36,889 +0.01(+1.75%)
May 11, 2022 0.5300 0.5700 0.5300 0.5301 44,949 -0.03(-5.76%)
May 10, 2022 0.6200 0.6396 0.5600 0.5625 35,392 -0.03(-5.46%)
May 09, 2022 0.6208 0.6575 0.5950 0.5950 102,134 -0.05(-7.03%)
May 06, 2022 0.7000 0.7000 0.5611 0.6400 105,019 -0.08(-11.11%)
May 05, 2022 0.7100 0.7500 0.6800 0.7200 135,131 +0.01(+1.97%)
May 04, 2022 0.7100 0.7506 0.7061 0.7061 27,461 -0.01(-1.96%)
May 03, 2022 0.7310 0.7341 0.7000 0.7202 21,033 -0.02(-2.09%)
May 02, 2022 0.7490 0.7490 0.6628 0.7356 32,777 -0.03(-4.47%)
Apr 29, 2022 0.8060 0.8060 0.7500 0.7700 19,080 -0.01(-0.68%)
Apr 28, 2022 0.7789 0.8000 0.7230 0.7753 53,078 -0.00(-0.15%)
Apr 27, 2022 0.7509 0.8269 0.7509 0.7765 79,164 +0.03(+3.56%)
Apr 26, 2022 0.8800 0.8800 0.6621 0.7498 145,160 -0.13(-14.80%)
Apr 25, 2022 1.000 1.030 0.8700 0.8800 166,239 -0.12(-12.00%)
Apr 22, 2022 1.030 1.030 1.000 1.000 61,817 -0.03(-2.91%)
Apr 21, 2022 0.9998 1.090 0.9998 1.030 283,411 -0.01(-0.69%)
Apr 20, 2022 1.030 1.060 1.000 1.037 15,879 +0.01(+0.70%)
Apr 19, 2022 1.000 1.040 1.000 1.030 27,103 +0.01(+0.98%)
Apr 18, 2022 1.040 1.040 1.000 1.020 56,180 -0.02(-1.92%)
Apr 14, 2022 1.030 1.080 1.020 1.040 75,803 -0.01(-0.95%)
Apr 13, 2022 1.010 1.080 1.010 1.050 76,768 +0.03(+2.44%)
Apr 12, 2022 1.050 1.050 1.010 1.025 65,781 -0.02(-1.91%)
Apr 11, 2022 1.010 1.120 1.000 1.045 311,162 +0.02(+2.45%)
Apr 08, 2022 1.020 1.040 1.010 1.020 64,650 -0.01(-0.97%)
Apr 07, 2022 1.030 1.090 1.010 1.030 88,364 +0.01(+0.98%)
Apr 06, 2022 1.060 1.070 1.010 1.020 129,160 -0.06(-5.56%)
Apr 05, 2022 1.120 1.120 1.060 1.080 54,982 -0.01(-0.92%)
Apr 04, 2022 1.050 1.120 1.050 1.090 131,806 +0.01(+0.93%)
Apr 01, 2022 1.090 1.120 1.030 1.080 131,808 -0.02(-1.82%)
Mar 31, 2022 1.120 1.160 1.086 1.100 223,728 -0.02(-1.79%)
Mar 30, 2022 1.150 1.180 1.090 1.120 327,449 -0.05(-4.27%)
Mar 29, 2022 1.200 1.230 1.080 1.170 810,294 -0.01(-0.85%)
Mar 28, 2022 1.750 1.750 1.106 1.180 2,306,017 -1.04(-46.85%)
Mar 25, 2022 2.330 2.450 2.218 2.220 56,665 -0.02(-0.89%)
Mar 24, 2022 2.170 2.270 2.050 2.240 20,033 +0.06(+2.75%)
Mar 23, 2022 2.050 2.180 2.000 2.180 16,966 +0.13(+6.34%)
Mar 22, 2022 2.036 2.070 2.000 2.050 11,837 +0.03(+1.49%)
Mar 21, 2022 2.020 2.070 1.950 2.020 15,047 +0.00(+0.00%)
Mar 18, 2022 1.850 2.020 1.850 2.020 68,759 +0.12(+6.32%)
Mar 17, 2022 1.970 1.970 1.900 1.900 15,667 +0.05(+2.70%)
Mar 16, 2022 1.920 1.950 1.850 1.850 22,088 -0.07(-3.65%)
Mar 15, 2022 1.890 1.970 1.800 1.920 22,601 +0.02(+1.05%)
Mar 14, 2022 1.860 1.930 1.860 1.900 18,128 +0.02(+1.06%)
Mar 11, 2022 1.720 1.940 1.621 1.880 22,772 +0.16(+9.30%)
Mar 10, 2022 1.850 1.850 1.700 1.720 36,273 -0.09(-4.97%)
Mar 09, 2022 1.870 2.020 1.810 1.810 39,285 -0.05(-2.69%)
Mar 08, 2022 1.920 1.920 1.808 1.860 29,033 -0.09(-4.62%)
Mar 07, 2022 1.960 2.070 1.940 1.950 33,449 -0.08(-3.94%)
Mar 04, 2022 2.110 2.110 1.970 2.030 20,170 +0.04(+2.01%)
Mar 03, 2022 1.940 2.090 1.940 1.990 14,997 +0.08(+4.19%)
Mar 02, 2022 2.000 2.063 1.910 1.910 34,443 -0.04(-2.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.