Free Trial

NantHealth (NHIQ) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free NHIQ Stock Alerts
$0.90
+0.05 (+5.88%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsTrends

NantHealth Stock Price Performance

5 Day
Performance
+5.73%
1 Month
Performance
+44.18%
3 Month
Performance
+185.71%
6 Month
Performance
+111.76%
Year-To-Date
Performance
+109.30%
1 Year
Performance
-33.33%
Receive NHIQ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NantHealth and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

NHIQ Stock Chart for Wednesday, May, 29, 2024

NHIQ Chart by TradingView

NantHealth Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.85$0.90
+5.72%		$1.00$0.6516,014 shs$29.34 million
05/27/2024$0.85$0.85
+0.01%		$0.97$0.851,700 shs$27.75 million
05/24/2024$0.90$0.85
-5.42%		$0.97$0.851,745 shs$27.75 million
05/23/2024$1.08$0.90
-16.67%		$1.10$0.844,716 shs$29.34 million
05/22/2024$0.84$1.08
+28.56%		$1.17$1.005,614 shs$35.21 million
05/21/2024$1.10$0.84
-23.63%		$1.04$0.845,353 shs$27.39 million
05/20/2024$1.04$1.10
+5.77%		$1.10$1.02635 shs$35.86 million
05/17/2024$0.71$1.04
+46.48%		$1.23$0.965,100 shs$33.90 million
05/16/2024$0.84$0.71
-15.48%		$0.85$0.712,283 shs$23.15 million
05/15/2024$0.90$0.84
-6.35%		$0.94$0.843,686 shs$27.38 million
05/14/2024$0.99$0.90
-9.39%		$1.00$0.787,785 shs$29.24 million
05/13/2024$1.36$0.99
-27.21%		$1.32$0.999,519 shs$32.27 million
05/10/2024$1.33$1.36
+2.26%		$1.36$1.33558 shs$44.34 million
05/09/2024$1.50$1.33
-11.33%		$1.64$1.302,564 shs$43.36 million
05/08/2024$1.50$1.50$1.50$1.271,582 shs$48.90 million
05/07/2024$1.40$1.50
+7.14%		$1.50$1.271,582 shs$48.90 million
05/06/2024$1.45$1.40
-3.45%		$1.60$1.404,753 shs$45.64 million
05/03/2024$1.25$1.45
+16.00%		$1.76$1.1540,099 shs$47.27 million
05/02/2024$1.25$1.25$2.17$1.2529,624 shs$40.75 million
05/01/2024$0.62$1.25
+100.26%		$1.35$0.7729,624 shs$40.75 million
04/30/2024$0.62$0.62$0.85$0.6211,689 shs$20.35 million
04/29/2024$0.59$0.62
+5.40%		$0.85$0.6211,553 shs$20.35 million
04/26/2024$0.41$0.59
+44.44%		$0.60$0.5411,969 shs$19.31 million
04/25/2024$0.60$0.41
-31.67%		$0.41$0.41144 shs$13.37 million
04/24/2024$0.38$0.60
+57.48%		$0.60$0.412,317 shs$19.56 million
04/23/2024$0.39$0.38
-1.52%		$0.38$0.38224 shs$12.42 million
04/22/2024$0.39$0.39$0.39$0.34700 shs$12.61 million
04/19/2024$0.34$0.39
+13.46%		$0.39$0.34788 shs$12.61 million
04/18/2024$0.34$0.34$0.34$0.34109 shs$11.12 million
04/17/2024$0.34$0.34$0.34$0.34107 shs$11.12 million
04/16/2024$0.34$0.34
+0.29%		$0.39$0.34366 shs$11.12 million
04/15/2024$0.66$0.34
-48.48%		$0.34$0.34637 shs$11.08 million
04/12/2024$0.47$0.66
+39.98%		$0.66$0.459,372 shs$21.52 million
04/11/2024$0.69$0.47
-31.33%		$0.74$0.476,202 shs$15.37 million
04/10/2024$0.60$0.69
+14.24%		$0.69$0.622,222 shs$22.38 million
04/09/2024$0.61$0.60
-1.48%		$0.60$0.60984 shs$19.59 million
04/08/2024$0.68$0.61
-10.29%		$0.68$0.613,218 shs$19.89 million
04/05/2024$0.47$0.68
+44.22%		$0.70$0.5611,404 shs$22.17 million
04/04/2024$0.35$0.47
+33.57%		$0.70$0.4725,119 shs$15.37 million
04/03/2024$0.35$0.35
+0.28%		$0.35$0.35429 shs$11.51 million
🚀 Tap into this explosive trade opportunity asap (Ad)

I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…

Go here to see how you can exploit my next “Calendar Stock”.
04/02/2024$0.35$0.35$0.35$0.353,036 shs$11.48 million
04/01/2024$0.40$0.35
-12.44%		$0.35$0.353,036 shs$11.48 million
03/29/2024$0.40$0.40$0.40$0.40125 shs$13.11 million
03/28/2024$0.37$0.40
+7.54%		$0.40$0.40125 shs$13.11 million
03/27/2024$0.39$0.37
-4.55%		$0.37$0.35755 shs$12.19 million
03/26/2024$0.35$0.39
+11.89%		$0.55$0.393,577 shs$12.77 million
03/25/2024$0.35$0.35$0.35$0.35318 shs$11.41 million
03/22/2024$0.55$0.35
-36.36%		$0.55$0.35619 shs$11.41 million
03/21/2024$0.55$0.55$0.55$0.55251 shs$17.93 million
03/20/2024$0.55$0.55$0.55$0.551,632 shs$17.93 million
03/19/2024$0.55$0.55$0.55$0.55218 shs$17.93 million
03/18/2024$0.55$0.55$0.55$0.55157 shs$17.93 million
03/15/2024$0.36$0.36$0.55$0.332,017 shs$11.74 million
03/14/2024$0.55$0.36
-34.55%		$0.53$0.362,017 shs$9.89 million
03/13/2024$0.31$0.55
+77.42%		$0.55$0.31829 shs$15.11 million
03/12/2024$0.31$0.31$0.31$0.30540 shs$8.52 million
03/11/2024$0.30$0.31
+3.33%		$0.31$0.30535 shs$8.52 million
03/08/2024$0.30$0.30$0.30$0.30542 shs$8.24 million
03/07/2024$0.31$0.30
-3.32%		$0.35$0.301,034 shs$8.24 million
03/06/2024$0.31$0.31$0.31$0.31100 shs$8.52 million
03/05/2024$0.31$0.31$0.31$0.31100 shs$8.52 million
03/04/2024$0.31$0.31$0.55$0.302,400 shs$8.52 million
03/01/2024$0.32$0.31
-1.49%		$0.55$0.302,464 shs$8.52 million
02/29/2024$0.29$0.32
+10.53%		$0.32$0.291,504 shs$8.65 million
02/28/2024$0.29$0.29$0.29$0.29174 shs$7.83 million

Related Companies:
This page (NASDAQ:NHIQ) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society