Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Non-Invasive Monitoring Systems Inc (OP: NIMU )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 30, 2014 0.1510 0.1524 0.1510 0.1510 14,725 -0.01(-8.43%)
May 29, 2014 0.1600 0.1650 0.1600 0.1649 17,999 +0.00(+3.06%)
May 28, 2014 0.1500 0.1600 0.1500 0.1600 11,478 +0.01(+6.67%)
May 27, 2014 0.1600 0.1600 0.1500 0.1500 4,800 +0.00(+0.00%)
May 23, 2014 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
May 22, 2014 0.1552 0.1552 0.1550 0.1550 9,900 -0.01(-3.13%)
May 21, 2014 0.1612 0.1612 0.1600 0.1600 25,000 -0.00(-1.23%)
May 20, 2014 0.1620 0.1620 0.1620 0.1620 1,000 +0.00(+0.00%)
May 15, 2014 0.1620 0.1620 0.1620 0.1620 0 +0.00(+0.00%)
May 14, 2014 0.1699 0.1699 0.1620 0.1620 20,300 +0.00(+0.43%)
May 13, 2014 0.1613 0.1613 0.1613 0.1613 7,500 -0.01(-5.78%)
May 12, 2014 0.1613 0.1800 0.1613 0.1712 35,500 -0.01(-7.36%)
May 09, 2014 0.1848 0.1848 0.1848 0.1848 2,500 +0.02(+14.57%)
May 08, 2014 0.1700 0.1799 0.1613 0.1613 33,200 -0.01(-5.12%)
May 07, 2014 0.1800 0.1800 0.1601 0.1700 110,499 -0.01(-5.56%)
May 05, 2014 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 02, 2014 0.1650 0.1650 0.1650 0.1650 3,000 -0.02(-10.81%)
May 01, 2014 0.1900 0.2000 0.1850 0.1850 52,150 -0.05(-19.57%)
Apr 30, 2014 0.2300 0.2300 0.2300 0.2300 2,055 +0.04(+17.95%)
Apr 28, 2014 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Apr 25, 2014 0.2300 0.2500 0.2200 0.2200 54,314 -0.02(-10.20%)
Apr 24, 2014 0.2150 0.2450 0.2150 0.2450 7,099 -0.01(-4.82%)
Apr 22, 2014 0.2574 0.2574 0.2574 0 -0.00(-0.23%)
Apr 21, 2014 0.2451 0.2580 0.2400 0.2580 15,500 -0.02(-6.18%)
Apr 17, 2014 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Apr 16, 2014 0.2500 0.2500 0.2500 0.2500 8,000 +0.05(+21.95%)
Apr 15, 2014 0.2550 0.2550 0.2050 0.2050 55,900 -0.05(-19.61%)
Apr 14, 2014 0.2550 0.2550 0.2550 0.2550 10,000 +0.00(+0.00%)
Apr 11, 2014 0.2550 0.2550 0.2550 0.2550 0 -0.03(-8.93%)
Apr 08, 2014 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Apr 04, 2014 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Apr 03, 2014 0.2800 0.2900 0.2401 0.2900 59,644 +0.05(+20.83%)
Apr 02, 2014 0.2400 0.2400 0.2400 0.2400 600 +0.00(+0.00%)
Mar 31, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.04%)
Mar 28, 2014 0.2399 0.2399 0.2300 0.2399 0 -0.00(-0.04%)
Mar 27, 2014 0.2500 0.2500 0.2400 0.2400 55,000 -0.01(-4.00%)
Mar 26, 2014 0.2400 0.2500 0.2400 0.2500 26,900 +0.01(+4.17%)
Mar 25, 2014 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-2.04%)
Mar 21, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Mar 20, 2014 0.2499 0.2499 0.2450 0.2450 4,050 -0.01(-2.00%)
Mar 19, 2014 0.2551 0.2551 0.2500 0.2500 39,000 -0.01(-1.96%)
Mar 18, 2014 0.2700 0.2700 0.2550 0.2550 6,000 -0.01(-5.52%)
Mar 17, 2014 0.2699 0.2699 0.2699 0.2699 28,700 +0.01(+5.84%)
Mar 14, 2014 0.2551 0.2800 0.2538 0.2550 0 -0.00(-0.04%)
Mar 13, 2014 0.2451 0.2800 0.2451 0.2551 14,750 +0.01(+2.08%)
Mar 12, 2014 0.2650 0.2650 0.2499 0.2499 30,279 -0.03(-10.72%)
Mar 11, 2014 0.2650 0.2799 0.2600 0.2799 25,000 +0.00(+1.78%)
Mar 10, 2014 0.2800 0.2800 0.2700 0.2750 12,000 +0.02(+5.77%)
Mar 07, 2014 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 06, 2014 0.2600 0.2750 0.2600 0.2600 19,961 -0.01(-1.89%)
Mar 05, 2014 0.2600 0.2650 0.2600 0.2650 15,000 +0.01(+1.92%)
Mar 04, 2014 0.2800 0.2800 0.2600 0.2600 38,001 +0.00(+0.00%)
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.