• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Daxor Corp (NQ: DXR )

    8.820 -0.190 (-2.11%)
    Streaming Delayed Price Updated: 3:51 PM EST, Nov 14, 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 14, 2024 9.100 9.100 8.769 8.820 2,694 -0.19(-2.11%)
    Nov 13, 2024 8.820 9.058 8.820 9.010 596 -0.22(-2.38%)
    Nov 12, 2024 8.879 9.262 8.530 9.230 23,620 +0.48(+5.49%)
    Nov 11, 2024 9.300 9.480 8.610 8.750 22,204 -0.72(-7.60%)
    Nov 08, 2024 9.044 9.740 9.044 9.470 4,564 +0.25(+2.71%)
    Nov 07, 2024 9.740 9.740 9.210 9.220 4,136 -0.57(-5.86%)
    Nov 06, 2024 9.340 9.910 9.042 9.794 9,580 +0.49(+5.31%)
    Nov 05, 2024 9.130 9.480 9.000 9.300 17,613 +0.17(+1.83%)
    Nov 04, 2024 8.750 9.223 8.636 9.133 21,472 +0.37(+4.25%)
    Nov 01, 2024 8.570 9.000 8.510 8.760 12,385 +0.10(+1.15%)
    Oct 31, 2024 8.700 8.700 8.660 8.660 1,436 -0.24(-2.70%)
    Oct 30, 2024 8.950 9.180 8.700 8.900 7,674 +0.25(+2.89%)
    Oct 29, 2024 8.650 8.650 8.650 8.650 1,239 +0.05(+0.58%)
    Oct 28, 2024 8.990 9.110 8.580 8.600 16,483 -0.30(-3.43%)
    Oct 25, 2024 9.208 9.208 8.889 8.905 1,588 -0.10(-1.06%)
    Oct 24, 2024 9.000 9.000 9.000 9.000 845 +0.00(+0.00%)
    Oct 22, 2024 9.000 71 -0.13(-1.42%)
    Oct 17, 2024 9.130 243 +0.13(+1.44%)
    Oct 15, 2024 9.000 284 +0.20(+2.27%)
    Oct 14, 2024 8.670 8.800 8.550 8.800 2,406 +0.13(+1.50%)
    Oct 11, 2024 9.000 9.000 8.670 8.670 3,395 -0.13(-1.48%)
    Oct 10, 2024 9.100 9.100 8.680 8.800 11,464 -0.35(-3.88%)
    Oct 09, 2024 9.450 9.460 8.755 9.155 16,674 +0.35(+4.03%)
    Oct 08, 2024 8.990 9.095 8.600 8.800 13,435 +0.07(+0.80%)
    Oct 07, 2024 8.750 8.800 8.640 8.730 11,063 +0.12(+1.42%)
    Oct 04, 2024 8.940 9.005 8.607 8.607 776 -0.35(-3.93%)
    Oct 03, 2024 8.660 9.000 8.510 8.960 8,393 +0.18(+2.05%)
    Oct 02, 2024 8.780 8.780 8.780 8.780 266 -0.12(-1.35%)
    Oct 01, 2024 8.850 8.900 8.850 8.900 657 +0.25(+2.89%)
    Sep 30, 2024 8.850 8.913 8.510 8.650 11,995 -0.24(-2.70%)
    Sep 27, 2024 9.050 9.200 8.780 8.890 21,291 -0.21(-2.31%)
    Sep 26, 2024 9.120 9.470 9.010 9.100 16,285 -0.09(-0.99%)
    Sep 25, 2024 9.140 9.350 9.020 9.191 6,210 -0.19(-2.01%)
    Sep 24, 2024 9.130 9.437 9.130 9.380 5,237 -0.07(-0.74%)
    Sep 23, 2024 9.381 9.455 9.381 9.450 994 +0.10(+1.07%)
    Sep 20, 2024 9.320 9.350 9.230 9.350 877 +0.20(+2.19%)
    Sep 19, 2024 9.210 9.220 9.150 9.150 6,480 -0.11(-1.19%)
    Sep 18, 2024 9.220 9.470 9.210 9.260 6,416 -0.32(-3.31%)
    Sep 17, 2024 9.380 9.640 9.360 9.577 5,885 +0.08(+0.81%)
    Sep 16, 2024 9.210 9.500 9.160 9.500 4,661 +0.46(+5.13%)
    Sep 13, 2024 9.230 9.480 9.037 9.037 13,877 -0.33(-3.56%)
    Sep 12, 2024 9.300 9.460 9.080 9.370 4,703 +0.23(+2.52%)
    Sep 11, 2024 9.480 9.480 9.120 9.140 9,138 -0.34(-3.59%)
    Sep 10, 2024 9.440 9.480 9.440 9.480 1,590 +0.48(+5.28%)
    Sep 09, 2024 9.480 9.480 8.968 9.005 10,071 +0.30(+3.50%)
    Sep 06, 2024 9.050 9.050 8.700 8.700 6,070 -0.78(-8.23%)
    Sep 05, 2024 9.176 9.490 8.980 9.480 4,993 +0.31(+3.38%)
    Sep 04, 2024 8.590 9.170 8.590 9.170 7,124 +0.47(+5.40%)
    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.