Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	183.0	176.49	183.0	178.46	209600.0	178.46
2021-02-12	182.7	178.86	180.01	182.18	130800.0	182.18
2021-02-11	183.0	178.26	183.0	181.76	183400.0	181.76
2021-02-10	183.77	180.96	182.55	181.85	281700.0	181.85
2021-02-09	183.14	178.43	179.75	181.56	199700.0	181.56
2021-02-08	180.94	177.67	177.67	179.24	292300.0	179.24
2021-02-05	178.0	174.67	176.0	176.93	197500.0	176.93
2021-02-04	175.3	168.49	169.49	173.99	254300.0	173.99
2021-02-03	168.55	164.44	168.0	168.32	299800.0	168.32
2021-02-02	171.99	165.74	166.34	168.63	372400.0	168.63
2021-02-01	166.27	158.19	162.67	163.47	372300.0	163.47
2021-01-29	163.88	156.04	163.5	161.79	677400.0	161.79
2021-01-28	171.76	164.16	170.7	164.75	617900.0	164.75
2021-01-27	174.85	168.36	173.08	169.3	497100.0	169.3
2021-01-26	178.31	173.98	177.2	175.93	297200.0	175.93
2021-01-25	180.38	173.9	175.37	176.32	392400.0	176.32
2021-01-22	184.31	173.84	180.67	175.96	314200.0	175.96
2021-01-21	184.85	177.35	177.37	180.42	461200.0	180.42
2021-01-20	180.45	177.22	178.4	177.22	584000.0	177.22
2021-01-19	179.66	168.64	178.42	177.69	651800.0	177.69
2021-01-15	176.12	171.64	174.98	175.19	328000.0	175.19
2021-01-14	179.96	175.46	175.46	176.12	527800.0	176.12
2021-01-13	178.37	164.96	164.96	175.79	687800.0	175.79
2021-01-12	169.88	160.25	169.19	165.0	555900.0	165.0
2021-01-11	174.5	162.46	169.8	169.15	394900.0	169.15
2021-01-08	175.23	163.88	164.66	171.01	624600.0	171.01
2021-01-07	170.43	155.28	168.6	163.53	1955600.0	163.53
2021-01-06	172.21	166.71	170.91	168.1	398900.0	168.1
2021-01-05	175.01	170.03	172.76	170.82	808000.0	170.82
2021-01-04	176.5	168.62	174.45	171.54	287400.0	171.54
2020-12-31	176.91	172.18	176.35	173.1	234600.0	173.1
2020-12-30	182.67	174.44	177.55	175.55	271900.0	175.55
2020-12-29	180.17	174.21	178.93	176.5	390200.0	176.5
2020-12-28	185.23	177.51	185.23	178.37	232700.0	178.37
2020-12-24	185.08	180.75	184.76	182.41	124900.0	182.41
2020-12-23	188.14	182.7	185.61	184.34	213100.0	184.34
2020-12-22	185.71	177.41	180.03	183.4	216600.0	183.4
2020-12-21	181.84	175.95	178.01	180.08	260900.0	180.08
2020-12-18	182.01	177.0	178.31	181.23	536900.0	181.23
2020-12-17	180.78	173.98	174.96	177.59	383900.0	177.59
2020-12-16	174.84	168.96	171.15	173.37	243400.0	173.37
2020-12-15	171.13	163.68	164.4	170.26	320900.0	170.26
2020-12-14	167.81	161.9	164.04	162.11	256600.0	162.11
2020-12-11	167.86	159.64	165.52	162.9	157200.0	162.9
2020-12-10	166.63	159.71	161.96	166.26	247100.0	166.26
2020-12-09	166.99	159.01	165.28	161.99	216800.0	161.99
2020-12-08	164.66	159.78	161.07	164.15	310200.0	164.15
2020-12-07	164.99	160.31	161.41	162.49	186800.0	162.49
2020-12-04	161.87	156.96	157.15	160.73	200500.0	160.73
2020-12-03	159.47	153.76	158.71	156.59	289400.0	156.59
2020-12-02	160.31	156.81	160.31	159.29	186600.0	159.29
2020-12-01	163.96	156.46	162.33	161.57	342400.0	161.57
2020-11-30	171.78	159.83	171.78	161.25	543100.0	161.25
2020-11-27	171.44	167.76	168.6	171.03	76800.0	171.03
2020-11-25	171.13	168.0	170.3	168.97	124800.0	168.97
2020-11-24	173.21	169.14	172.25	169.87	278500.0	169.87
2020-11-23	174.2	168.73	172.04	170.05	189400.0	170.05
2020-11-20	173.37	168.14	171.95	171.26	369300.0	171.26
2020-11-19	173.9	169.38	172.02	172.54	139100.0	172.54
2020-11-18	174.79	167.85	170.61	172.02	405900.0	172.02
2020-11-17	171.28	166.23	168.0	170.21	214900.0	170.21
2020-11-16	169.89	166.79	168.42	169.51	452900.0	169.51
2020-11-13	167.79	163.25	167.0	166.7	233800.0	166.7
2020-11-12	168.0	165.34	167.5	166.45	158500.0	166.45
2020-11-11	170.0	165.63	170.0	168.34	193400.0	168.34
2020-11-10	171.66	167.16	170.75	169.57	384600.0	169.57
2020-11-09	175.71	165.6	165.6	170.75	549600.0	170.75
2020-11-06	165.19	151.5	158.77	160.13	435800.0	160.13
2020-11-05	163.55	155.62	156.21	158.07	383100.0	158.07
2020-11-04	154.96	149.29	151.8	154.77	283100.0	154.77
2020-11-03	151.63	146.79	148.86	149.73	303400.0	149.73
2020-11-02	151.24	143.87	150.73	145.9	195700.0	145.9
2020-10-30	151.39	144.51	148.89	149.21	312300.0	149.21
2020-10-29	149.87	144.66	148.36	149.3	241100.0	149.3
2020-10-28	151.6	146.23	151.26	148.46	207400.0	148.46
2020-10-27	157.15	154.45	156.55	154.71	330800.0	154.71
2020-10-26	160.45	154.71	159.38	156.74	312300.0	156.74
2020-10-23	169.09	160.85	164.66	161.89	339000.0	161.89
2020-10-22	166.29	156.57	156.57	162.27	497700.0	162.27
2020-10-21	157.35	151.0	151.99	156.0	342900.0	156.0
2020-10-20	153.13	148.81	151.67	150.56	279500.0	150.56
2020-10-19	155.29	150.8	153.99	151.51	147500.0	151.51
2020-10-16	154.97	152.16	153.1	152.49	126800.0	152.49
2020-10-15	154.07	148.54	149.77	152.71	169000.0	152.71
2020-10-14	154.74	150.4	152.54	151.39	641700.0	151.39
2020-10-13	154.56	150.92	151.47	152.25	409700.0	152.25
2020-10-12	153.03	150.6	151.89	152.11	155800.0	152.11
2020-10-09	150.98	147.37	149.21	150.07	172200.0	150.07
2020-10-08	147.87	143.63	146.0	147.44	192500.0	147.44
2020-10-07	145.75	139.74	142.14	144.8	177100.0	144.8
2020-10-06	144.49	140.07	142.49	140.66	123200.0	140.66
2020-10-05	142.23	138.76	139.16	141.91	168900.0	141.91
2020-10-02	139.56	135.97	137.22	138.17	233400.0	138.17
2020-10-01	141.37	138.87	140.55	139.14	219400.0	139.14
2020-09-30	140.62	137.27	139.09	139.3	275800.0	139.3
2020-09-29	142.44	137.92	140.25	138.72	206100.0	138.72
2020-09-28	143.1	139.46	142.35	139.76	178000.0	139.76
2020-09-25	141.1	136.72	137.79	140.1	209700.0	140.1
2020-09-24	141.0	136.77	140.36	138.51	222500.0	138.51
2020-09-23	145.44	140.8	144.84	141.17	293700.0	141.17
2020-09-22	145.12	140.13	141.36	144.43	232500.0	144.43
2020-09-21	140.68	136.88	139.76	140.0	363300.0	140.0
2020-09-18	147.02	141.37	146.07	142.5	625900.0	142.5
2020-09-17	145.18	140.89	142.81	144.33	223800.0	144.33
2020-09-16	148.63	144.72	145.39	145.51	339000.0	145.51
2020-09-15	145.85	142.66	142.75	144.55	441500.0	144.55
2020-09-14	142.26	137.02	138.35	140.96	183200.0	140.96
2020-09-11	140.59	135.25	139.74	136.71	207100.0	136.71
2020-09-10	142.78	139.0	139.14	139.23	295300.0	139.23
2020-09-09	141.29	135.9	136.68	138.42	294400.0	138.42
2020-09-08	136.8	131.75	133.38	134.73	220800.0	134.73
2020-09-04	138.67	130.88	138.5	136.93	252600.0	136.93
2020-09-03	143.0	136.21	143.0	138.56	312200.0	138.56
2020-09-02	146.99	142.44	145.36	143.37	352000.0	143.37
2020-09-01	144.44	136.79	136.97	143.55	318600.0	143.55
2020-08-31	139.43	136.41	138.35	137.54	263900.0	137.54
2020-08-28	139.6	136.81	139.53	139.21	189800.0	139.21
2020-08-27	142.11	134.79	135.16	139.43	322900.0	139.43
2020-08-26	137.26	134.03	136.83	135.15	199800.0	135.15
2020-08-25	139.59	129.5	131.47	137.62	255900.0	137.62
2020-08-24	133.77	128.7	133.77	130.41	383600.0	130.41
2020-08-21	133.73	130.68	133.73	132.07	238300.0	132.07
2020-08-20	135.91	133.06	133.22	134.54	131800.0	134.54
2020-08-19	136.13	133.43	134.93	134.27	191200.0	134.27
2020-08-18	135.1	133.6	134.58	134.17	237300.0	134.17
2020-08-17	137.28	134.82	135.63	134.97	240100.0	134.97
2020-08-14	137.71	133.86	137.48	135.23	179100.0	135.23
2020-08-13	140.2	136.55	136.55	138.16	259700.0	138.16
2020-08-12	137.98	131.36	132.2	137.51	405000.0	137.51
2020-08-11	135.11	130.38	135.1	130.68	244100.0	130.68
2020-08-10	140.38	133.84	140.11	134.72	421600.0	134.72
2020-08-07	143.65	138.81	141.63	141.06	206600.0	141.06
2020-08-06	145.3	135.39	140.0	141.77	545500.0	141.77
2020-08-05	138.14	132.07	133.64	137.29	477500.0	137.29
2020-08-04	135.95	131.29	135.56	132.12	310200.0	132.12
2020-08-03	136.8	133.0	133.95	136.11	351300.0	136.11
2020-07-31	133.38	130.47	130.47	132.96	268900.0	132.96
2020-07-30	133.11	129.27	130.47	132.49	172400.0	132.49
2020-07-29	134.56	129.91	129.91	132.34	253500.0	132.34
2020-07-28	130.49	128.11	129.61	128.29	184700.0	128.29
2020-07-27	131.68	129.05	129.43	129.75	257900.0	129.75
2020-07-24	131.01	126.96	130.65	129.76	181800.0	129.76
2020-07-23	135.32	130.8	134.02	131.5	205100.0	131.5
2020-07-22	135.61	132.51	132.51	133.88	214600.0	133.88
2020-07-21	133.37	130.81	131.75	132.94	413900.0	132.94
2020-07-20	133.47	130.15	132.19	130.54	216900.0	130.54
2020-07-17	133.19	123.71	124.72	132.28	449300.0	132.28
2020-07-16	126.58	120.76	126.58	123.8	288800.0	123.8
2020-07-15	128.73	121.24	121.32	126.81	444200.0	126.81
2020-07-14	119.94	111.99	115.37	118.97	299700.0	118.97
2020-07-13	121.68	114.29	114.97	114.87	435400.0	114.87
2020-07-10	114.76	112.2	114.75	114.09	279800.0	114.09
2020-07-09	116.6	111.87	116.53	114.58	318200.0	114.58
2020-07-08	116.91	113.05	116.35	116.5	339000.0	116.5
2020-07-07	119.14	115.3	117.03	115.72	194000.0	115.72
2020-07-06	119.36	116.69	119.36	117.55	281600.0	117.55
2020-07-02	119.91	116.54	119.13	117.76	324100.0	117.76
2020-07-01	120.75	117.12	120.35	117.7	361600.0	117.7
2020-06-30	120.28	116.39	117.83	119.47	508600.0	119.47
2020-06-29	119.33	114.57	116.22	118.1	255700.0	118.1
2020-06-26	119.72	114.75	119.68	115.21	1002500.0	115.21
2020-06-25	121.41	116.64	119.33	119.62	311200.0	119.62
2020-06-24	127.04	117.54	125.91	119.68	382200.0	119.68
2020-06-23	131.42	125.74	127.22	127.05	358600.0	127.05
2020-06-22	127.77	123.33	127.76	125.96	412800.0	125.96
2020-06-19	130.31	125.72	126.87	127.64	603000.0	127.64
2020-06-18	127.74	123.67	123.91	127.23	307900.0	127.23
2020-06-17	126.95	123.21	125.67	123.98	217700.0	123.98
2020-06-16	128.0	123.81	128.0	125.5	227200.0	125.5
2020-06-15	125.09	116.3	117.39	124.46	248900.0	124.46
2020-06-12	122.59	115.87	120.66	119.71	316900.0	119.71
2020-06-11	123.75	117.19	123.22	118.0	443200.0	118.0
2020-06-10	129.13	125.68	125.68	126.48	283800.0	126.48
2020-06-09	130.3	125.4	129.78	125.6	242100.0	125.6
2020-06-08	130.38	126.7	127.76	129.85	403400.0	129.85
2020-06-05	128.96	123.26	123.26	126.91	518000.0	126.91
2020-06-04	128.24	120.89	125.88	121.53	343500.0	121.53
2020-06-03	130.04	127.26	130.0	127.51	301400.0	127.51
2020-06-02	129.6	124.69	126.64	129.12	270400.0	129.12
2020-06-01	127.95	124.3	124.93	126.49	252000.0	126.49
2020-05-29	129.26	122.27	127.01	125.6	265600.0	125.6
2020-05-28	130.71	126.3	126.65	126.45	262100.0	126.45
2020-05-27	128.35	118.9	127.78	125.93	336000.0	125.93
2020-05-26	133.54	125.83	133.52	126.68	567200.0	126.68
2020-05-22	130.51	127.56	128.05	129.51	471000.0	129.51
2020-05-21	128.06	123.48	126.5	127.16	371300.0	127.16
2020-05-20	128.69	122.16	123.0	126.89	513100.0	126.89
2020-05-19	124.74	121.05	121.05	122.31	330400.0	122.31
2020-05-18	123.72	120.15	121.55	121.94	435900.0	121.94
2020-05-15	120.85	116.67	120.27	117.66	364600.0	117.66
2020-05-14	120.28	115.11	116.05	119.97	299500.0	119.97
2020-05-13	120.0	114.44	117.94	118.13	528600.0	118.13
2020-05-12	125.25	118.57	124.71	118.69	502200.0	118.69
2020-05-11	125.16	121.42	122.99	124.08	516100.0	124.08
2020-05-08	130.13	123.98	126.82	124.89	480200.0	124.89
2020-05-07	127.3	119.7	120.75	125.05	863500.0	125.05
2020-05-06	123.58	116.61	121.3	119.11	592600.0	119.11
2020-05-05	120.22	112.64	114.82	118.49	490900.0	118.49
2020-05-04	112.74	109.3	110.57	112.59	264500.0	112.59
2020-05-01	117.03	110.48	115.56	111.48	365300.0	111.48
2020-04-30	122.82	117.54	118.95	117.64	224400.0	117.64
2020-04-29	122.68	119.13	122.38	120.29	868900.0	120.29
2020-04-28	122.17	117.94	121.28	118.94	243300.0	118.94
2020-04-27	123.56	117.92	120.57	119.39	334700.0	119.39
2020-04-24	121.53	115.0	115.97	119.57	509000.0	119.57
2020-04-23	119.57	114.12	118.79	114.67	370900.0	114.67
2020-04-22	118.73	114.21	117.67	116.78	278600.0	116.78
2020-04-21	116.79	111.65	114.1	114.97	324400.0	114.97
2020-04-20	118.86	114.69	115.15	117.5	374400.0	117.5
2020-04-17	119.69	108.69	108.69	117.71	784400.0	117.71
2020-04-16	108.12	104.24	107.71	106.53	548500.0	106.53
2020-04-15	110.07	105.29	107.0	107.64	470700.0	107.64
2020-04-14	111.7	104.51	105.56	110.58	459700.0	110.58
2020-04-13	110.79	101.9	107.55	103.76	481200.0	103.76
2020-04-09	111.01	104.19	110.0	109.12	564900.0	109.12
2020-04-08	109.61	100.59	102.15	108.29	539700.0	108.29
2020-04-07	106.29	99.49	105.09	99.92	468600.0	99.92
2020-04-06	103.08	94.84	94.84	102.51	560400.0	102.51
2020-04-03	95.96	89.57	92.23	93.96	573800.0	93.96
2020-04-02	96.11	82.96	84.01	95.27	2495300.0	95.27
2020-04-01	96.46	87.32	96.3	89.45	575300.0	89.45
2020-03-31	103.96	95.32	97.63	99.98	671800.0	99.98
2020-03-30	99.76	88.9	90.13	98.39	461600.0	98.39
2020-03-27	93.18	89.49	92.04	90.0	552800.0	90.0
2020-03-26	96.28	89.39	93.15	95.33	626600.0	95.33
2020-03-25	96.11	84.54	84.71	91.3	854300.0	91.3
2020-03-24	87.21	73.06	73.54	84.97	724800.0	84.97
2020-03-23	75.12	65.05	72.73	70.23	634900.0	70.23
2020-03-20	81.33	68.06	80.78	70.62	1069400.0	70.62
2020-03-19	88.45	74.64	76.58	80.3	798100.0	80.3
2020-03-18	83.39	66.47	79.82	76.59	1114200.0	76.59
2020-03-17	89.27	76.67	88.09	84.24	1021100.0	84.24
2020-03-16	91.11	75.05	84.5	87.41	1101100.0	87.41
2020-03-13	107.63	94.29	103.92	100.67	1079500.0	100.67
2020-03-12	104.55	95.03	101.91	99.13	1239900.0	99.13
2020-03-11	116.39	106.61	116.12	109.82	893900.0	109.82
2020-03-10	123.45	112.11	123.45	119.14	502000.0	119.14
2020-03-09	124.62	112.02	112.02	119.53	393900.0	119.53
2020-03-06	131.35	125.62	128.66	128.31	423900.0	128.31
2020-03-05	136.37	130.63	132.58	133.47	338600.0	133.47
2020-03-04	136.68	131.63	132.7	135.37	430700.0	135.37
2020-03-03	135.0	127.01	134.09	129.27	429300.0	129.27
2020-03-02	133.86	128.02	130.41	133.71	555100.0	133.71
2020-02-28	134.0	124.52	133.75	130.15	789400.0	130.15
2020-02-27	140.25	133.64	134.44	135.59	760900.0	135.59
2020-02-26	148.05	137.7	142.39	139.0	892500.0	139.0
2020-02-25	137.46	130.48	135.59	132.46	475500.0	132.46
2020-02-24	135.91	131.4	133.59	135.49	264600.0	135.49
2020-02-21	139.99	135.77	139.99	138.24	286100.0	138.24
2020-02-20	144.63	138.15	144.12	139.87	355300.0	139.87
2020-02-19	145.56	142.3	143.08	144.31	337900.0	144.31
2020-02-18	143.77	137.69	139.33	142.59	371700.0	142.59

名前	Nevro Corp. Common Stock
ティッカー	NVRO
国	United States
上場年	2014.0
セクター	Health Care

Nevro Corp. Common Stockのデータ

Nevro Corp. Common Stockの基本情報

Nevro Corp. Common Stockの過去1年の値動き