UK markets close in 27 minutes

NeueHealth, Inc. (NEUE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.40-0.02 (-0.33%)
As of 11:02AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20246.016.406.036.406.403,236
08 May 20246.306.426.116.426.425,700
07 May 20246.346.496.306.306.303,800
06 May 20246.196.386.196.256.252,900
03 May 20246.256.256.256.256.25900
02 May 20246.146.316.046.066.064,700
01 May 20246.086.306.056.156.153,300
30 Apr 20246.386.386.356.386.381,500
29 Apr 20246.486.486.156.296.296,800
26 Apr 20246.086.485.956.116.1115,800
25 Apr 20246.296.546.046.346.346,800
24 Apr 20246.166.466.166.466.462,200
23 Apr 20246.206.286.026.156.155,800
22 Apr 20245.756.375.756.376.374,400
19 Apr 20245.825.825.825.825.821,200
18 Apr 20246.106.315.746.316.313,200
17 Apr 20246.386.385.845.845.844,200
16 Apr 20246.006.255.915.915.916,000
15 Apr 20246.036.585.606.076.0710,000
12 Apr 20246.246.436.066.066.063,400
11 Apr 20246.636.636.246.446.442,500
10 Apr 20246.286.496.036.496.492,600
09 Apr 20246.166.206.096.096.096,300
08 Apr 20246.166.166.156.156.151,300
05 Apr 20246.186.376.076.376.375,100
04 Apr 20246.506.506.286.366.363,500
03 Apr 20246.416.506.336.336.332,200
02 Apr 20246.496.696.256.386.386,600
01 Apr 20246.496.706.306.306.309,300
28 Mar 20246.366.836.366.506.506,200
27 Mar 20246.296.766.296.506.5014,300
26 Mar 20246.836.836.306.306.306,400
25 Mar 20246.566.776.566.606.604,000
22 Mar 20246.327.106.326.566.5612,100
21 Mar 20246.686.846.366.506.5017,600
20 Mar 20246.757.106.506.806.8032,300
19 Mar 20247.017.306.556.556.5512,600
18 Mar 20247.387.607.077.307.3014,700
15 Mar 20246.997.616.987.617.6136,900
14 Mar 20247.487.486.576.986.9819,700
13 Mar 20247.427.737.007.317.3126,900
12 Mar 20248.008.327.417.477.4714,400
11 Mar 20248.058.507.708.008.0037,600
08 Mar 20249.219.308.018.018.0131,400
07 Mar 202410.5611.358.329.209.2062,700
06 Mar 20249.8610.988.5810.1010.1074,100
05 Mar 20247.928.807.768.558.5526,500
04 Mar 20247.768.157.697.997.997,400
01 Mar 20247.828.007.597.937.932,300
29 Feb 20247.648.007.647.817.814,300
28 Feb 20248.008.007.367.667.663,400
27 Feb 20248.168.167.528.158.154,200
26 Feb 20247.708.117.517.527.525,300
23 Feb 20247.737.807.507.527.5218,500
22 Feb 20248.128.407.257.767.7612,000
21 Feb 20248.498.497.888.288.282,800
20 Feb 20248.158.517.808.218.214,900
16 Feb 20248.288.357.948.218.212,900
15 Feb 20247.508.767.118.388.3849,800
14 Feb 20247.127.497.127.407.406,600
13 Feb 20247.017.446.917.357.355,000
12 Feb 20246.767.446.767.237.236,800
09 Feb 20246.717.456.417.277.2710,600
08 Feb 20247.427.426.746.946.948,800
07 Feb 20247.427.467.097.317.317,100
06 Feb 20246.447.456.447.267.2641,100
05 Feb 20246.536.855.986.606.6024,500
02 Feb 20246.998.045.256.536.53158,200
01 Feb 202411.1111.856.046.256.25201,900
31 Jan 202411.1211.4211.0311.2411.243,800
30 Jan 202412.9113.3311.1411.2911.2926,800
29 Jan 202416.5016.5913.1213.1213.1260,000
26 Jan 202415.0016.3514.5216.3516.3529,200
25 Jan 202414.6615.0013.9714.9514.9515,200
24 Jan 202413.2514.9812.9014.4514.4584,400
23 Jan 202412.2513.3312.2013.2513.2526,900
22 Jan 202411.3912.2511.3912.0012.0016,900
19 Jan 202410.3411.6810.2511.5311.5329,300
18 Jan 202410.1810.6710.1810.4810.4815,700
17 Jan 202410.9911.0010.2010.3510.3519,100
16 Jan 202411.0911.4210.4410.6410.6423,400
12 Jan 202411.6312.2411.0011.2711.2717,100
11 Jan 202412.2912.7611.5211.7211.7218,900
10 Jan 202410.0912.2010.0912.1312.1354,300
09 Jan 202410.3210.329.9110.2410.2421,700
08 Jan 202411.6011.609.6410.3210.3264,200
05 Jan 202411.3113.4611.2511.4711.47123,300
04 Jan 20249.2312.839.2311.7711.77382,400
03 Jan 20248.3611.218.109.159.15241,200
02 Jan 20247.408.456.768.258.25125,800
29 Dec 20235.308.505.307.637.63429,700
28 Dec 20235.095.375.095.265.2627,300
27 Dec 20235.125.505.055.105.1037,800
26 Dec 20235.175.535.055.215.2142,700
22 Dec 20235.075.405.075.265.2610,200
21 Dec 20235.215.384.945.055.0569,600
20 Dec 20235.505.515.065.215.2117,600
19 Dec 20235.556.005.275.525.5227,200
18 Dec 20235.786.035.005.335.33128,300
15 Dec 20236.696.695.756.196.1975,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...