NeueHealth, Inc. (NEUE)
NYSE: NEUE · Real-Time Price · USD
5.06
+0.06 (1.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.12 | 5.29 | 5.02 | 5.06 | 5.06 | 1.20% | 6,499 |
| Sep 25, 2024 | 5.13 | 5.40 | 5.00 | 5.00 | 5.00 | -3.29% | 7,665 |
| Sep 24, 2024 | 5.00 | 5.17 | 5.00 | 5.17 | 5.17 | -0.39% | 1,922 |
| Sep 23, 2024 | 5.05 | 5.19 | 4.91 | 5.19 | 5.19 | -3.17% | 10,362 |
| Sep 20, 2024 | 4.86 | 5.36 | 4.86 | 5.36 | 5.36 | -0.56% | 3,373 |
| Sep 19, 2024 | 4.93 | 5.50 | 4.93 | 5.39 | 5.39 | 6.94% | 12,127 |
| Sep 18, 2024 | 5.19 | 5.20 | 4.94 | 5.04 | 5.04 | 0.80% | 8,697 |
| Sep 17, 2024 | 5.03 | 5.43 | 5.00 | 5.00 | 5.00 | -2.53% | 6,727 |
| Sep 16, 2024 | 5.17 | 5.29 | 5.10 | 5.13 | 5.13 | -2.56% | 10,672 |
| Sep 13, 2024 | 5.46 | 5.49 | 5.05 | 5.27 | 5.27 | -3.57% | 12,176 |
| Sep 12, 2024 | 5.10 | 5.50 | 5.10 | 5.46 | 5.46 | 8.12% | 8,932 |
| Sep 11, 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 0.68% | 943 |
| Sep 10, 2024 | 4.90 | 5.02 | 4.87 | 5.02 | 5.02 | 1.95% | 9,331 |
| Sep 9, 2024 | 4.80 | 5.08 | 4.78 | 4.92 | 4.92 | -1.60% | 19,559 |
| Sep 6, 2024 | 5.20 | 5.28 | 4.90 | 5.00 | 5.00 | -5.30% | 7,014 |
| Sep 5, 2024 | 5.19 | 5.31 | 4.90 | 5.28 | 5.28 | 5.60% | 7,879 |
| Sep 4, 2024 | 5.05 | 5.40 | 5.00 | 5.00 | 5.00 | -2.34% | 20,144 |
| Sep 3, 2024 | 5.10 | 5.51 | 5.03 | 5.12 | 5.12 | 1.99% | 15,339 |
| Aug 30, 2024 | 5.00 | 5.16 | 5.00 | 5.02 | 5.02 | 1.97% | 2,923 |
| Aug 29, 2024 | 4.81 | 5.05 | 4.81 | 4.92 | 4.92 | 1.30% | 4,012 |
| Aug 28, 2024 | 4.81 | 4.88 | 4.74 | 4.86 | 4.86 | -2.90% | 4,807 |
| Aug 27, 2024 | 4.81 | 5.01 | 4.81 | 5.01 | 5.01 | 2.14% | 2,079 |
| Aug 26, 2024 | 5.01 | 5.04 | 4.84 | 4.90 | 4.90 | -2.29% | 7,968 |
| Aug 23, 2024 | 5.01 | 5.20 | 4.86 | 5.02 | 5.02 | -0.30% | 2,507 |
| Aug 22, 2024 | 5.10 | 5.36 | 5.02 | 5.03 | 5.03 | -2.24% | 10,506 |
| Aug 21, 2024 | 5.09 | 5.20 | 5.04 | 5.15 | 5.15 | -2.78% | 2,576 |
| Aug 20, 2024 | 5.20 | 5.29 | 5.05 | 5.29 | 5.29 | 4.07% | 1,353 |
| Aug 19, 2024 | 5.03 | 5.24 | 4.69 | 5.09 | 5.09 | 0.49% | 41,185 |
| Aug 16, 2024 | 5.10 | 5.33 | 5.03 | 5.06 | 5.06 | -0.78% | 10,546 |
| Aug 15, 2024 | 5.45 | 5.56 | 5.10 | 5.10 | 5.10 | -8.77% | 16,897 |
| Aug 14, 2024 | 5.57 | 5.59 | 5.09 | 5.59 | 5.59 | 1.64% | 3,430 |
| Aug 13, 2024 | 5.75 | 5.75 | 5.10 | 5.50 | 5.50 | -1.08% | 9,819 |
| Aug 12, 2024 | 5.04 | 5.56 | 5.04 | 5.56 | 5.56 | 4.71% | 17,684 |
| Aug 9, 2024 | 5.16 | 5.34 | 5.03 | 5.31 | 5.31 | 2.91% | 1,230 |
| Aug 8, 2024 | 5.09 | 5.44 | 5.03 | 5.16 | 5.16 | -0.08% | 6,982 |
| Aug 7, 2024 | 5.35 | 5.39 | 5.15 | 5.16 | 5.16 | -3.48% | 3,313 |
| Aug 6, 2024 | 5.73 | 5.84 | 5.16 | 5.35 | 5.35 | -5.48% | 10,499 |
| Aug 5, 2024 | 5.89 | 6.14 | 5.26 | 5.66 | 5.66 | -9.00% | 14,917 |
| Aug 2, 2024 | 6.59 | 6.59 | 6.22 | 6.22 | 6.22 | -6.47% | 1,696 |
| Aug 1, 2024 | 6.44 | 6.67 | 6.13 | 6.65 | 6.65 | 1.84% | 11,089 |
| Jul 31, 2024 | 6.54 | 6.97 | 6.41 | 6.53 | 6.53 | -1.66% | 1,877 |
| Jul 30, 2024 | 6.27 | 6.82 | 6.27 | 6.64 | 6.64 | 5.90% | 13,312 |
| Jul 29, 2024 | 5.97 | 6.29 | 5.97 | 6.27 | 6.27 | 3.98% | 4,080 |
| Jul 26, 2024 | 6.05 | 6.32 | 5.94 | 6.03 | 6.03 | 0.33% | 4,411 |
| Jul 25, 2024 | 5.41 | 6.35 | 5.21 | 6.01 | 6.01 | 15.36% | 17,228 |
| Jul 24, 2024 | 5.36 | 5.36 | 5.21 | 5.21 | 5.21 | -1.51% | 542 |
| Jul 23, 2024 | 5.11 | 5.39 | 5.11 | 5.29 | 5.29 | 1.34% | 3,807 |
| Jul 22, 2024 | 5.16 | 5.28 | 5.16 | 5.22 | 5.22 | -0.38% | 1,989 |
| Jul 19, 2024 | 5.20 | 5.54 | 5.18 | 5.24 | 5.24 | 1.16% | 10,829 |
| Jul 18, 2024 | 5.18 | 5.26 | 5.15 | 5.18 | 5.18 | -0.38% | 1,806 |
| Jul 17, 2024 | 5.10 | 5.31 | 5.10 | 5.20 | 5.20 | 0.39% | 7,080 |
| Jul 16, 2024 | 5.12 | 5.63 | 5.12 | 5.18 | 5.18 | 0.19% | 8,265 |
| Jul 15, 2024 | 5.16 | 5.42 | 5.15 | 5.17 | 5.17 | 0.78% | 3,669 |
| Jul 12, 2024 | 5.04 | 5.25 | 5.04 | 5.13 | 5.13 | 1.38% | 290,227 |
| Jul 11, 2024 | 5.03 | 5.30 | 5.03 | 5.06 | 5.06 | -0.78% | 16,455 |
| Jul 10, 2024 | 5.06 | 5.30 | 5.04 | 5.10 | 5.10 | -0.97% | 15,660 |
| Jul 9, 2024 | 5.05 | 5.40 | 5.05 | 5.15 | 5.15 | 2.79% | 115,666 |
| Jul 8, 2024 | 5.24 | 5.32 | 5.00 | 5.01 | 5.01 | -2.53% | 10,247 |
| Jul 5, 2024 | 5.15 | 5.26 | 5.10 | 5.14 | 5.14 | -2.65% | 5,260 |
| Jul 3, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | 291 |
| Jul 2, 2024 | 5.13 | 5.50 | 5.13 | 5.30 | 5.30 | 0.57% | 3,069 |
| Jul 1, 2024 | 5.37 | 5.50 | 5.10 | 5.27 | 5.27 | -3.13% | 15,367 |
| Jun 28, 2024 | 5.29 | 5.45 | 5.11 | 5.44 | 5.44 | 4.62% | 10,285 |
| Jun 27, 2024 | 5.25 | 5.25 | 5.08 | 5.20 | 5.20 | -0.57% | 2,157 |
| Jun 26, 2024 | 5.16 | 5.26 | 5.06 | 5.23 | 5.23 | 1.16% | 9,244 |
| Jun 25, 2024 | 5.05 | 5.40 | 5.05 | 5.17 | 5.17 | -2.27% | 9,763 |
| Jun 24, 2024 | 5.16 | 5.45 | 5.06 | 5.29 | 5.29 | 2.72% | 15,902 |
| Jun 21, 2024 | 5.20 | 5.23 | 5.00 | 5.15 | 5.15 | -1.90% | 20,488 |
| Jun 20, 2024 | 5.29 | 5.49 | 5.25 | 5.25 | 5.25 | -0.76% | 10,271 |
| Jun 18, 2024 | 5.35 | 5.48 | 5.29 | 5.29 | 5.29 | -0.75% | 15,754 |
| Jun 17, 2024 | 5.38 | 5.54 | 5.33 | 5.33 | 5.33 | -1.11% | 14,161 |
| Jun 14, 2024 | 5.53 | 5.69 | 5.39 | 5.39 | 5.39 | 1.32% | 4,057 |
| Jun 13, 2024 | 5.65 | 5.80 | 5.30 | 5.32 | 5.32 | -1.48% | 9,565 |
| Jun 12, 2024 | 5.73 | 5.73 | 5.40 | 5.40 | 5.40 | -4.09% | 8,898 |
| Jun 11, 2024 | 5.56 | 5.81 | 5.56 | 5.63 | 5.63 | 0.90% | 2,415 |
| Jun 10, 2024 | 5.56 | 5.95 | 5.56 | 5.58 | 5.58 | 0.54% | 14,232 |
| Jun 7, 2024 | 5.75 | 5.78 | 5.55 | 5.55 | 5.55 | -4.31% | 11,189 |
| Jun 6, 2024 | 5.85 | 5.99 | 5.80 | 5.80 | 5.80 | -0.51% | 4,378 |
| Jun 5, 2024 | 5.81 | 5.86 | 5.81 | 5.83 | 5.83 | -0.85% | 2,614 |
| Jun 4, 2024 | 5.81 | 5.88 | 5.81 | 5.88 | 5.88 | -1.18% | 493 |
| Jun 3, 2024 | 6.01 | 6.01 | 5.89 | 5.95 | 5.95 | -0.83% | 2,859 |
| May 31, 2024 | 5.90 | 6.07 | 5.90 | 6.00 | 6.00 | -0.66% | 4,206 |
| May 30, 2024 | 5.91 | 6.04 | 5.91 | 6.04 | 6.04 | - | 666 |
| May 29, 2024 | 6.00 | 6.04 | 5.87 | 6.04 | 6.04 | 1.00% | 1,891 |
| May 28, 2024 | 5.91 | 6.23 | 5.91 | 5.98 | 5.98 | 0.50% | 2,715 |
| May 24, 2024 | 5.94 | 6.08 | 5.90 | 5.95 | 5.95 | -0.34% | 12,160 |
| May 23, 2024 | 6.06 | 6.09 | 5.90 | 5.97 | 5.97 | 0.17% | 3,638 |
| May 22, 2024 | 6.15 | 6.15 | 5.90 | 5.96 | 5.96 | -3.40% | 5,256 |
| May 21, 2024 | 5.90 | 6.17 | 5.90 | 6.17 | 6.17 | 4.58% | 1,048 |
| May 20, 2024 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | -1.50% | 2,657 |
| May 17, 2024 | 5.76 | 6.08 | 5.76 | 5.99 | 5.99 | -2.12% | 5,066 |
| May 16, 2024 | 6.09 | 6.18 | 6.07 | 6.12 | 6.12 | -0.65% | 24,764 |
| May 15, 2024 | 5.90 | 6.25 | 5.90 | 6.16 | 6.16 | 1.07% | 7,774 |
| May 14, 2024 | 6.04 | 6.23 | 5.67 | 6.10 | 6.10 | 0.41% | 24,261 |
| May 13, 2024 | 6.02 | 6.29 | 6.02 | 6.07 | 6.07 | -1.46% | 16,334 |
| May 10, 2024 | 6.02 | 6.33 | 6.02 | 6.16 | 6.16 | 1.82% | 22,726 |
| May 9, 2024 | 6.01 | 6.41 | 6.01 | 6.05 | 6.05 | -5.76% | 14,215 |
| May 8, 2024 | 6.30 | 6.42 | 6.11 | 6.42 | 6.42 | 1.90% | 5,668 |
| May 7, 2024 | 6.35 | 6.49 | 6.30 | 6.30 | 6.30 | 0.80% | 3,848 |
| May 6, 2024 | 6.19 | 6.38 | 6.19 | 6.25 | 6.25 | - | 2,890 |