NeueHealth Inc. (NEUE)
7.40
0.04 (0.54%)
At close: Jan 15, 2025, 10:32 AM
NEUE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.28 | 7.40 | 7.28 | 7.37 | 0.07 | 0.96% | 27,524 |
| Jan 13, 2025 | 7.31 | 7.39 | 7.30 | 7.30 | -0.03 | -0.41% | 19,744 |
| Jan 10, 2025 | 7.34 | 7.50 | 7.26 | 7.33 | -0.09 | -1.21% | 47,200 |
| Jan 8, 2025 | 7.32 | 7.49 | 7.32 | 7.42 | 0.02 | 0.27% | 38,124 |
| Jan 7, 2025 | 7.30 | 7.49 | 7.23 | 7.40 | 0.05 | 0.68% | 84,549 |
| Jan 6, 2025 | 7.29 | 7.54 | 7.14 | 7.35 | 0.04 | 0.55% | 148,005 |
| Jan 3, 2025 | 7.33 | 7.45 | 7.29 | 7.31 | -0.02 | -0.27% | 41,508 |
| Jan 2, 2025 | 7.35 | 7.43 | 7.29 | 7.33 | -0.09 | -1.21% | 42,380 |
| Dec 31, 2024 | 7.44 | 7.49 | 7.35 | 7.42 | 0.02 | 0.27% | 46,700 |
| Dec 30, 2024 | 7.23 | 7.50 | 7.23 | 7.40 | 0.03 | 0.41% | 59,944 |
| Dec 27, 2024 | 7.21 | 7.55 | 7.21 | 7.37 | 0.10 | 1.38% | 72,400 |
| Dec 26, 2024 | 7.28 | 7.45 | 7.19 | 7.27 | -0.27 | -3.58% | 75,457 |
| Dec 24, 2024 | 7.06 | 7.64 | 7.03 | 7.54 | 3.23 | 74.94% | 780,100 |
| Dec 23, 2024 | 4.37 | 4.37 | 4.22 | 4.31 | 0.49 | 12.83% | 172,009 |
| Dec 20, 2024 | 3.82 | 3.96 | 3.79 | 3.82 | -0.13 | -3.29% | 13,500 |
| Dec 19, 2024 | 4.00 | 4.25 | 3.95 | 3.95 | -0.11 | -2.71% | 7,043 |
| Dec 18, 2024 | 4.05 | 4.26 | 4.04 | 4.06 | 0.01 | 0.25% | 8,915 |
| Dec 17, 2024 | 4.59 | 4.67 | 3.99 | 4.05 | -0.60 | -12.90% | 37,346 |
| Dec 16, 2024 | 4.88 | 4.91 | 4.65 | 4.65 | -0.51 | -9.88% | 17,700 |
| Dec 13, 2024 | 5.00 | 5.18 | 4.92 | 5.16 | 0.15 | 2.99% | 2,701 |
| Dec 12, 2024 | 4.98 | 5.17 | 4.95 | 5.01 | 0.01 | 0.20% | 2,500 |
| Dec 11, 2024 | 5.03 | 5.19 | 5.00 | 5.00 | -0.24 | -4.58% | 6,500 |
| Dec 10, 2024 | 4.96 | 5.36 | 4.96 | 5.24 | -0.11 | -2.06% | 3,700 |
| Dec 9, 2024 | 5.50 | 5.50 | 5.15 | 5.35 | -0.25 | -4.46% | 6,604 |
| Dec 6, 2024 | 5.85 | 6.00 | 5.37 | 5.60 | -0.32 | -5.41% | 21,805 |
| Dec 5, 2024 | 5.34 | 5.95 | 5.33 | 5.92 | 0.61 | 11.49% | 10,500 |
| Dec 4, 2024 | 5.11 | 5.33 | 5.11 | 5.31 | 0.06 | 1.14% | 3,608 |
| Dec 3, 2024 | 5.03 | 5.25 | 4.93 | 5.25 | 0.22 | 4.37% | 7,028 |
| Dec 2, 2024 | 5.24 | 5.24 | 4.88 | 5.03 | -0.02 | -0.40% | 5,915 |
| Nov 29, 2024 | 4.99 | 5.10 | 4.99 | 5.05 | 0.28 | 5.87% | 3,100 |
| Nov 27, 2024 | 4.97 | 5.10 | 4.77 | 4.77 | -0.13 | -2.65% | 2,323 |
| Nov 26, 2024 | 5.00 | 5.00 | 4.85 | 4.90 | 0.04 | 0.82% | 7,300 |
| Nov 25, 2024 | 4.82 | 4.97 | 4.74 | 4.86 | -0.14 | -2.80% | 11,511 |
| Nov 22, 2024 | 4.94 | 5.09 | 4.94 | 5.00 | -0.07 | -1.38% | 3,800 |
| Nov 21, 2024 | 5.23 | 5.23 | 4.83 | 5.07 | 0.12 | 2.42% | 5,100 |
| Nov 20, 2024 | 4.97 | 4.97 | 4.95 | 4.95 | 0.01 | 0.20% | 1,824 |
| Nov 19, 2024 | 5.00 | 5.25 | 4.76 | 4.94 | -0.09 | -1.79% | 18,818 |
| Nov 18, 2024 | 4.80 | 5.03 | 4.80 | 5.03 | 0.03 | 0.60% | 7,400 |
| Nov 15, 2024 | 5.00 | 5.25 | 5.00 | 5.00 | -0.07 | -1.38% | 4,200 |
| Nov 14, 2024 | 4.70 | 5.07 | 4.68 | 5.07 | 0.41 | 8.80% | 15,006 |
| Nov 13, 2024 | 5.03 | 5.24 | 4.66 | 4.66 | -0.45 | -8.81% | 18,939 |
| Nov 12, 2024 | 5.01 | 5.19 | 5.01 | 5.11 | 0.10 | 2.00% | 3,224 |
| Nov 11, 2024 | 4.88 | 5.01 | 4.81 | 5.01 | -0.04 | -0.79% | 9,300 |
| Nov 8, 2024 | 5.04 | 5.11 | 4.92 | 5.05 | -0.20 | -3.81% | 6,200 |
| Nov 7, 2024 | 5.38 | 5.52 | 5.00 | 5.25 | 0.31 | 6.28% | 27,500 |
| Nov 6, 2024 | 5.09 | 5.22 | 4.85 | 4.94 | 0.00 | 0.00% | 9,340 |
| Nov 5, 2024 | 5.15 | 5.21 | 4.75 | 4.94 | -0.02 | -0.40% | 16,500 |
| Nov 4, 2024 | 5.10 | 5.33 | 4.93 | 4.96 | -0.15 | -2.94% | 11,100 |
| Nov 1, 2024 | 5.06 | 5.20 | 5.02 | 5.11 | -0.03 | -0.58% | 6,900 |
| Oct 31, 2024 | 4.80 | 5.16 | 4.78 | 5.14 | 0.09 | 1.78% | 9,200 |