Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surmodics Inc (NQ: SRDX )

32.49 -2.06 (-5.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 14.88 15.00 14.63 14.66 77,845 -0.33(-2.20%)
Dec 29, 2011 14.43 15.00 14.25 14.99 205,187 +0.56(+3.88%)
Dec 28, 2011 14.84 14.84 14.41 14.43 37,651 -0.40(-2.70%)
Dec 27, 2011 14.61 14.87 14.61 14.83 40,733 +0.14(+0.95%)
Dec 23, 2011 14.88 14.88 14.65 14.69 24,545 -0.18(-1.21%)
Dec 21, 2011 14.87 14.95 14.60 14.87 96,275 +0.02(+0.13%)
Dec 20, 2011 14.49 14.98 14.29 14.85 238,237 +0.71(+5.02%)
Dec 19, 2011 13.83 14.21 13.66 14.14 167,074 +0.48(+3.51%)
Dec 16, 2011 13.34 13.78 13.18 13.66 175,554 +0.45(+3.41%)
Dec 15, 2011 13.33 13.34 13.10 13.21 34,256 +0.05(+0.38%)
Dec 14, 2011 12.92 13.19 12.76 13.16 68,649 +0.16(+1.23%)
Dec 13, 2011 13.11 13.39 12.92 13.00 65,292 +0.02(+0.15%)
Dec 12, 2011 12.36 13.00 12.36 12.98 149,769 +0.38(+3.02%)
Dec 09, 2011 12.33 12.71 12.29 12.60 71,260 +0.38(+3.07%)
Dec 08, 2011 12.22 12.41 12.15 12.22 61,124 -0.14(-1.17%)
Dec 07, 2011 12.28 12.46 12.01 12.37 181,978 +0.01(+0.08%)
Dec 06, 2011 12.37 12.64 12.25 12.36 98,703 -0.02(-0.16%)
Dec 05, 2011 12.38 12.39 12.15 12.38 55,017 +0.23(+1.89%)
Dec 02, 2011 12.56 12.77 12.11 12.15 111,492 -0.21(-1.66%)
Dec 01, 2011 12.33 12.57 12.20 12.36 109,820 -0.04(-0.36%)
Nov 30, 2011 12.36 12.44 11.93 12.40 233,961 +0.39(+3.25%)
Nov 29, 2011 12.08 12.08 11.86 12.01 87,003 -0.07(-0.58%)
Nov 28, 2011 12.16 12.16 11.81 12.08 51,585 +0.35(+2.98%)
Nov 25, 2011 11.65 11.92 11.65 11.73 29,115 +0.01(+0.09%)
Nov 23, 2011 11.74 11.97 11.64 11.72 79,338 -0.17(-1.43%)
Nov 22, 2011 11.83 11.95 11.75 11.89 34,392 +0.08(+0.68%)
Nov 21, 2011 11.75 12.00 11.71 11.81 49,890 -0.17(-1.42%)
Nov 18, 2011 11.94 12.12 11.83 11.98 44,048 +0.04(+0.34%)
Nov 17, 2011 11.84 12.24 11.72 11.94 77,498 +0.11(+0.93%)
Nov 16, 2011 11.85 11.96 11.73 11.83 59,689 -0.13(-1.09%)
Nov 15, 2011 12.05 12.08 11.65 11.96 39,577 -0.14(-1.16%)
Nov 14, 2011 11.86 12.10 11.86 12.10 73,485 +0.12(+1.00%)
Nov 11, 2011 11.51 12.07 11.48 11.98 111,028 +0.63(+5.55%)
Nov 10, 2011 11.13 11.37 11.07 11.35 43,002 +0.42(+3.84%)
Nov 09, 2011 11.34 11.86 10.90 10.93 91,464 -0.82(-6.98%)
Nov 08, 2011 11.11 11.79 11.11 11.75 64,441 +0.71(+6.43%)
Nov 07, 2011 10.99 11.06 10.59 11.04 39,972 +0.07(+0.64%)
Nov 04, 2011 11.63 11.63 10.83 10.97 45,389 -0.35(-3.09%)
Nov 03, 2011 10.89 11.35 10.59 11.32 52,874 +0.63(+5.89%)
Nov 02, 2011 10.34 11.00 10.34 10.69 77,448 +0.54(+5.32%)
Nov 01, 2011 10.20 10.99 10.09 10.15 62,693 -0.39(-3.70%)
Oct 31, 2011 10.71 10.86 10.51 10.54 74,925 -0.37(-3.39%)
Oct 28, 2011 10.80 11.13 10.66 10.91 58,179 +0.06(+0.55%)
Oct 27, 2011 10.29 10.85 10.14 10.85 84,871 +0.75(+7.43%)
Oct 26, 2011 10.00 10.20 9.880 10.10 51,767 +0.26(+2.64%)
Oct 25, 2011 9.990 10.13 9.760 9.840 48,578 -0.23(-2.28%)
Oct 24, 2011 9.980 10.27 9.830 10.07 121,053 +0.11(+1.10%)
Oct 21, 2011 9.340 10.00 9.290 9.960 84,648 +0.81(+8.85%)
Oct 20, 2011 8.870 9.260 8.730 9.150 58,101 +0.29(+3.27%)
Oct 19, 2011 9.010 9.270 8.800 8.860 64,731 -0.13(-1.45%)
Oct 18, 2011 8.980 9.100 8.900 8.990 86,813 +0.01(+0.11%)
Oct 17, 2011 9.070 9.070 8.860 8.980 37,976 -0.21(-2.29%)
Oct 14, 2011 9.130 9.270 8.910 9.190 61,061 +0.19(+2.11%)
Oct 13, 2011 8.930 9.090 8.850 9.000 44,824 +0.00(+0.00%)
Oct 12, 2011 9.170 9.170 8.850 9.000 69,736 -0.05(-0.55%)
Oct 11, 2011 9.240 9.270 8.970 9.050 88,922 -0.30(-3.21%)
Oct 10, 2011 9.070 9.500 9.050 9.350 95,729 +0.49(+5.53%)
Oct 07, 2011 9.150 9.300 8.850 8.860 78,668 -0.24(-2.64%)
Oct 06, 2011 9.170 9.480 8.990 9.100 115,826 -0.05(-0.55%)
Oct 05, 2011 9.140 9.450 9.090 9.150 58,833 +0.07(+0.77%)
Oct 04, 2011 8.850 9.160 8.850 9.080 151,356 +0.18(+2.02%)
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.