NUMEREX PA Historical Stock Price

Below is the stock price history for Numerex Pa NMRX. Data is recorded each day for the historical open, high, low, close and volume. The Numerex Pa stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Numerex Pa Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 3.76 3.76 3.76 3.76 114
2017-11-22 3.65 3.65 3.65 3.65 475
2017-11-21 3.65 3.65 3.65 3.65 100
2017-11-20 3.40 3.40 3.40 3.40 144
2017-11-17 3.38 3.38 3.38 3.38 4
2017-11-15 3.47 3.47 3.47 3.47 300
2017-11-14 3.40 3.40 3.40 3.40 200
2017-11-13 3.51 3.51 3.51 3.51 283
2017-11-07 3.56 3.56 3.56 3.56 283
2017-11-06 3.66 3.70 3.66 3.70 2,478
2017-11-03 4.18 4.18 4.18 4.18 100
2017-11-02 3.98 4.12 3.98 4.12 200
2017-11-01 4.18 4.18 3.99 3.99 2,438
2017-10-31 3.95 3.95 3.93 3.93 594
2017-10-30 3.93 3.98 3.91 3.96 505
2017-10-27 3.97 3.97 3.89 3.94 794
2017-10-26 3.91 3.91 3.90 3.90 500
2017-10-25 3.90 3.90 3.90 3.90 5
2017-10-24 3.93 3.93 3.91 3.93 1,003
2017-10-23 3.89 3.91 3.89 3.89 606
2017-10-20 3.90 3.92 3.88 3.92 500
2017-10-19 3.89 3.89 3.89 3.89 4
2017-10-18 4.02 4.02 4.01 4.01 306
2017-10-17 3.95 4.02 3.94 3.94 260
2017-10-16 3.97 3.97 3.95 3.95 300
2017-10-13 4.02 4.02 3.99 3.99 1,706
2017-10-12 3.99 3.99 3.96 3.96 101
2017-10-11 4.02 4.03 3.99 4.00 700
2017-10-10 4.02 4.06 4.00 4.01 500
2017-10-06 3.98 4.02 3.97 4.00 800

» More Numerex Pa Stock Price History

To see other companies like Numerex Pa (NMRX), view our stock market today for news, and other data.