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

(TSV: NRX )

0.4900 -0.0100 (-2.00%)
Streaming Delayed Price Updated: 3:39 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 17, 2024 0.4900 0.5000 0.4850 0.4900 18,500 -0.01(-2.00%)
May 16, 2024 0.5200 0.5200 0.4600 0.5000 52,650 -0.01(-1.96%)
May 15, 2024 0.5300 0.5400 0.5000 0.5100 88,975 -0.01(-1.92%)
May 14, 2024 0.5300 0.5300 0.5000 0.5200 25,188 +0.00(+0.00%)
May 13, 2024 0.5500 0.5500 0.5200 0.5200 21,000 -0.04(-7.14%)
May 10, 2024 0.5600 0.5700 0.5300 0.5600 33,500 -0.01(-1.75%)
May 09, 2024 0.5900 0.5900 0.5500 0.5700 22,465 -0.02(-3.39%)
May 08, 2024 0.6000 0.6000 0.5900 0.5900 14,050 +0.01(+1.72%)
May 07, 2024 0.6000 0.6000 0.5800 0.5800 37,000 -0.03(-4.92%)
May 06, 2024 0.5900 0.6100 0.5900 0.6100 1,500 +0.02(+3.39%)
May 03, 2024 0.6000 0.6100 0.5800 0.5900 11,000 -0.01(-1.67%)
May 02, 2024 0.6200 0.6500 0.6000 0.6000 3,700 +0.00(+0.00%)
May 01, 2024 0.6000 0.6000 0.6000 0.6000 7,000 +0.02(+3.45%)
Apr 30, 2024 0.6300 0.6300 0.5800 0.5800 86,632 -0.05(-7.94%)
Apr 29, 2024 0.6400 0.6400 0.6300 0.6300 6,650 -0.02(-3.08%)
Apr 26, 2024 0.6500 0.6500 0.6400 0.6500 81,350 +0.00(+0.00%)
Apr 25, 2024 0.6400 0.6500 0.6300 0.6500 16,900 +0.02(+3.17%)
Apr 24, 2024 0.6400 0.6400 0.6300 0.6300 15,850 -0.02(-3.08%)
Apr 22, 2024 0.6500 0 +0.07(+12.07%)
Apr 19, 2024 0.5900 0.5900 0.5800 0.5800 4,690 -0.02(-3.33%)
Apr 18, 2024 0.6300 0.6300 0.6000 0.6000 3,500 +0.00(+0.00%)
Apr 17, 2024 0.6000 0.6600 0.5800 0.6000 37,251 +0.03(+5.26%)
Apr 16, 2024 0.6000 0.6200 0.5700 0.5700 16,598 -0.04(-6.56%)
Apr 15, 2024 0.6200 0.6300 0.6100 0.6100 24,100 -0.04(-6.15%)
Apr 12, 2024 0.6400 0.6500 0.6300 0.6500 30,200 +0.01(+1.56%)
Apr 11, 2024 0.6700 0.6700 0.6400 0.6400 17,130 -0.03(-4.48%)
Apr 10, 2024 0.6500 0.6700 0.6400 0.6700 12,250 +0.01(+1.52%)
Apr 09, 2024 0.6800 0.6800 0.6600 0.6600 32,500 -0.04(-5.71%)
Apr 08, 2024 0.7000 0.7000 0.6600 0.7000 70,800 +0.01(+1.45%)
Apr 05, 2024 0.7400 0.7500 0.6900 0.6900 141,840 -0.04(-5.48%)
Apr 04, 2024 0.7300 0.7300 0.7300 0.7300 10,500 +0.00(+0.00%)
Apr 03, 2024 0.7000 0.7500 0.7000 0.7300 53,300 -0.02(-2.67%)
Apr 02, 2024 0.7400 0.7600 0.7200 0.7500 81,595 -0.03(-3.85%)
Apr 01, 2024 0.7500 0.7800 0.7500 0.7800 51,621 +0.01(+1.30%)
Mar 28, 2024 0.7700 0 +0.01(+1.32%)
Mar 27, 2024 0.7800 0.7900 0.7400 0.7600 330,941 -0.02(-2.56%)
Mar 26, 2024 0.7400 0.8000 0.7400 0.7800 350,187 +0.08(+11.43%)
Mar 25, 2024 0.7000 0.7400 0.6800 0.7000 389,193 +0.05(+7.69%)
Mar 22, 2024 0.6500 0.6500 0.6500 0.6500 11,440 +0.00(+0.00%)
Mar 21, 2024 0.6000 0.6500 0.6000 0.6500 63,670 +0.02(+3.17%)
Mar 20, 2024 0.6300 0.6300 0.5700 0.6300 158,901 -0.01(-1.56%)
Mar 19, 2024 0.6500 0.6800 0.6300 0.6400 15,900 -0.08(-11.11%)
Mar 18, 2024 0.7500 0.7500 0.6500 0.7200 97,470 -0.07(-8.86%)
Mar 15, 2024 0.7500 0.8100 0.7400 0.7900 52,080 +0.05(+6.76%)
Mar 14, 2024 0.6500 0.7600 0.6200 0.7400 44,480 +0.10(+15.62%)
Mar 13, 2024 0.6000 0.6500 0.5900 0.6400 49,393 +0.03(+4.92%)
Mar 12, 2024 0.6900 0.7000 0.6000 0.6100 224,799 -0.06(-8.96%)
Mar 11, 2024 0.7400 0.7400 0.6500 0.6700 148,215 -0.10(-12.99%)
Mar 08, 2024 0.8000 0.8000 0.7400 0.7700 197,355 -0.05(-6.10%)
Mar 07, 2024 0.8500 0.8500 0.8000 0.8200 26,750 -0.06(-6.82%)
Mar 06, 2024 0.8200 0.9000 0.8200 0.8800 198,000 +0.10(+12.82%)
Mar 05, 2024 0.8800 0.9000 0.7500 0.7800 385,903 -0.31(-28.44%)
Mar 04, 2024 0.7800 1.090 0.7800 1.090 554,925 +0.39(+55.71%)
Mar 01, 2024 0.6000 0.7100 0.5700 0.7000 90,933 +0.09(+14.75%)
Feb 29, 2024 0.7300 0.7500 0.6100 0.6100 154,031 -0.20(-24.69%)
Feb 28, 2024 0.8900 0.9000 0.8100 0.8100 73,863 -0.16(-16.49%)
Feb 27, 2024 0.9200 0.9700 0.9200 0.9700 134,326 +0.00(+0.00%)
Feb 26, 2024 0.9500 0.9700 0.9300 0.9700 363,335 +0.00(+0.00%)
Feb 23, 2024 0.8700 0.9700 0.8600 0.9700 428,669 +0.08(+8.99%)
Feb 22, 2024 0.8500 0.8900 0.8200 0.8900 146,954 -0.06(-6.32%)
Feb 21, 2024 0.9600 0.9800 0.8800 0.9500 365,638 -0.14(-12.84%)
Feb 20, 2024 0.9400 1.190 0.8100 1.090 1,613,135 +0.15(+15.96%)
Feb 16, 2024 0.9400 0 +0.44(+88.00%)
Feb 15, 2024 0.4650 0.5000 0.4650 0.5000 312,605 +0.02(+4.17%)
Feb 14, 2024 0.4600 0.4800 0.4500 0.4800 149,400 +0.00(+0.00%)
Feb 13, 2024 0.4950 0.5200 0.4450 0.4800 191,505 -0.09(-15.79%)
Feb 12, 2024 0.5200 0.6000 0.5100 0.5700 314,179 -0.08(-12.31%)
Feb 09, 2024 0.7600 0.7800 0.6000 0.6500 394,379 -0.18(-21.69%)
Feb 08, 2024 0.4400 0.8400 0.4400 0.8300 728,425 +0.40(+93.02%)
Feb 07, 2024 0.3200 0.4300 0.3200 0.4300 249,636 +0.11(+34.37%)
Feb 06, 2024 0.3150 0.3200 0.3150 0.3200 52,127 +0.01(+1.59%)
Feb 05, 2024 0.3000 0.3150 0.3000 0.3150 138,300 +0.03(+8.62%)
Feb 02, 2024 0.3000 0.3000 0.2900 0.2900 10,020 -0.02(-4.92%)
Feb 01, 2024 0.3200 0.3200 0.2900 0.3050 35,210 -0.02(-6.15%)
Jan 31, 2024 0.3200 0.3250 0.2700 0.3250 97,000 -0.02(-5.80%)
Jan 30, 2024 0.2950 0.3450 0.2950 0.3450 291,636 +0.06(+23.21%)
Jan 29, 2024 0.2700 0.2800 0.2700 0.2800 2,500 +0.00(+0.00%)
Jan 26, 2024 0.2950 0.2950 0.2800 0.2800 12,210 -0.03(-9.68%)
Jan 24, 2024 0.3100 0 +0.01(+3.33%)
Jan 23, 2024 0.2900 0.3000 0.2900 0.3000 24,500 +0.01(+1.69%)
Jan 22, 2024 0.2850 0.2950 0.2850 0.2950 8,500 -0.03(-7.81%)
Jan 19, 2024 0.3050 0.3200 0.3050 0.3200 15,500 +0.00(+0.00%)
Jan 18, 2024 0.2900 0.3200 0.2900 0.3200 72,000 +0.02(+4.92%)
Jan 17, 2024 0.2800 0.3100 0.2800 0.3050 166,000 +0.04(+15.09%)
Jan 16, 2024 0.2650 0.2650 0.2650 0.2650 6,000 -0.02(-5.36%)
Jan 15, 2024 0.2850 0.2850 0.2600 0.2800 68,520 -0.01(-3.45%)
Jan 11, 2024 0.2900 30 +0.01(+1.75%)
Jan 10, 2024 0.2850 0.2850 0.2850 0.2850 2,500 -0.01(-1.72%)
Jan 09, 2024 0.2950 0.3000 0.2900 0.2900 6,000 -0.01(-3.33%)
Jan 05, 2024 0.3000 0 +0.01(+1.69%)
Dec 28, 2023 0.2950 0 -0.02(-4.84%)
Dec 27, 2023 0.3050 0.3100 0.3050 0.3100 1,500 +0.03(+10.71%)
Dec 22, 2023 0.2800 0 -0.03(-9.68%)
Dec 21, 2023 0.2900 0.3100 0.2750 0.3100 11,500 +0.00(+0.00%)
Dec 18, 2023 0.3100 0 +0.00(+0.00%)
Dec 15, 2023 0.2900 0.3100 0.2900 0.3100 5,150 +0.00(+0.00%)
Dec 11, 2023 0.3100 0 +0.00(+0.00%)
Dec 04, 2023 0.3100 0 -0.01(-1.59%)
Dec 01, 2023 0.3150 0.3150 0.3150 0.3150 12,000 +0.01(+1.61%)
Nov 30, 2023 0.3100 0.3100 0.3100 0.3100 820 +0.00(+0.00%)
Nov 29, 2023 0.3100 0.3100 0.2950 0.3100 8,000 +0.00(+0.00%)
Nov 27, 2023 0.3100 0 +0.00(+0.00%)
Nov 23, 2023 0.3100 0 +0.02(+5.08%)
Nov 22, 2023 0.2950 0.2950 0.2950 0.2950 1,500 -0.01(-1.67%)
Nov 17, 2023 0.3000 469 +0.01(+3.45%)
Nov 15, 2023 0.2900 0 +0.01(+5.45%)
Nov 13, 2023 0.2750 0 -0.03(-11.29%)
Nov 10, 2023 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Nov 08, 2023 0.3100 0 +0.01(+3.33%)
Nov 03, 2023 0.3000 0 +0.00(+0.00%)
Nov 02, 2023 0.2600 0.3000 0.2550 0.3000 16,033 +0.04(+15.38%)
Nov 01, 2023 0.3100 0.3100 0.2600 0.2600 7,504 -0.05(-17.46%)
Oct 30, 2023 0.3150 0 +0.01(+1.61%)
Oct 27, 2023 0.2950 0.3100 0.2950 0.3100 7,400 +0.01(+3.33%)
Oct 26, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Oct 25, 2023 0.3000 0.3000 0.3000 0.3000 19,500 +0.00(+0.00%)
Oct 23, 2023 0.3000 0 +0.00(+0.00%)
Oct 20, 2023 0.2900 0.3000 0.2900 0.3000 6,500 +0.01(+1.69%)
Oct 19, 2023 0.2950 0.2950 0.2950 0.2950 4,000 +0.00(+0.00%)
Oct 18, 2023 0.2950 0.2950 0.2950 0.2950 1,000 +0.02(+7.27%)
Oct 17, 2023 0.2750 0.2750 0.2750 0.2750 3,000 +0.00(+0.00%)
Oct 16, 2023 0.2750 0.2750 0.2750 0.2750 6,000 +0.00(+0.00%)
Oct 13, 2023 0.2650 0.2750 0.2650 0.2750 16,000 +0.01(+3.77%)
Oct 12, 2023 0.2600 0.2650 0.2600 0.2650 16,000 +0.01(+1.92%)
Oct 11, 2023 0.2550 0.2600 0.2500 0.2600 10,500 +0.01(+1.96%)
Oct 10, 2023 0.2500 0.2550 0.2500 0.2550 6,331 +0.01(+2.00%)
Oct 06, 2023 0.2500 0 +0.00(+0.00%)
Oct 05, 2023 0.2500 0.2500 0.2500 0.2500 3,004 +0.02(+8.70%)
Oct 04, 2023 0.2300 0.2300 0.2300 0.2300 500 -0.01(-4.17%)
Oct 02, 2023 0.2400 0 +0.01(+4.35%)
Sep 25, 2023 0.2300 0 +0.03(+15.00%)
Sep 19, 2023 0.2000 0 -0.04(-16.67%)
Sep 18, 2023 0.2400 0.2400 0.2400 0.2400 1,100 +0.00(+0.00%)
Sep 14, 2023 0.2400 0 +0.00(+0.00%)
Sep 13, 2023 0.2500 0.2500 0.2300 0.2400 18,000 +0.02(+9.09%)
Aug 29, 2023 0.2200 0 -0.01(-4.35%)
Aug 28, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.01(+4.55%)
Aug 24, 2023 0.2200 0 -0.04(-15.38%)
Aug 21, 2023 0.2600 5 +0.05(+23.81%)
Aug 17, 2023 0.2100 0 +0.01(+2.44%)
Aug 14, 2023 0.2050 0 -0.05(-18.00%)
Aug 11, 2023 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 09, 2023 0.2500 0 -0.03(-10.71%)
Aug 01, 2023 0.2800 0 +0.00(+0.00%)
Jul 31, 2023 0.3000 0.3000 0.2800 0.2800 20,000 -0.01(-3.45%)
Jul 28, 2023 0.2900 0.2900 0.2900 0.2900 500 -0.02(-4.92%)
Jul 27, 2023 0.3050 0.3050 0.3050 0.3050 13,000 +0.02(+8.93%)
Jul 18, 2023 0.2800 0 +0.00(+0.00%)
Jul 11, 2023 0.2800 25 +0.01(+1.82%)
Jul 06, 2023 0.2750 2 +0.00(+0.00%)
Jul 04, 2023 0.2750 0 +0.00(+0.00%)
Jun 29, 2023 0.2750 0 +0.03(+10.00%)
Jun 22, 2023 0.2500 0 +0.01(+4.17%)
Jun 21, 2023 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
Jun 20, 2023 0.2500 0.2500 0.2500 0.2500 14,097 +0.03(+13.64%)
Jun 16, 2023 0.2200 0 +0.01(+4.76%)
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.