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

Nuzee Inc (NQ: NUZE )

0.7482 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.7482 0 -0.04(-5.04%)
Oct 29, 2024 0.9100 0.9600 0.7619 0.7879 914,078 -0.13(-14.17%)
Oct 28, 2024 0.9500 0.9830 0.9000 0.9180 439,472 -0.03(-3.37%)
Oct 25, 2024 1.040 1.060 0.9101 0.9500 999,004 -0.12(-11.21%)
Oct 24, 2024 1.200 1.240 0.9800 1.070 1,335,550 -0.16(-13.01%)
Oct 23, 2024 1.170 1.329 1.090 1.230 1,800,764 +0.00(+0.00%)
Oct 22, 2024 1.660 1.730 1.200 1.230 3,574,790 -0.44(-26.35%)
Oct 21, 2024 1.860 2.200 1.600 1.670 12,230,624 -0.10(-5.65%)
Oct 18, 2024 1.700 2.280 1.510 1.770 35,925,264 -0.53(-23.04%)
Oct 17, 2024 0.4800 3.500 0.4118 2.300 279,069,856 +1.94(+546.07%)
Oct 16, 2024 0.3800 0.3879 0.2500 0.3560 3,106,053 -0.02(-5.32%)
Oct 15, 2024 0.4130 0.4130 0.3629 0.3760 458,608 -0.02(-5.98%)
Oct 14, 2024 0.4100 0.4148 0.3816 0.3999 245,426 +0.00(+0.48%)
Oct 11, 2024 0.3800 0.4000 0.3773 0.3980 150,547 +0.01(+3.11%)
Oct 10, 2024 0.3800 0.3900 0.3650 0.3860 127,588 +0.01(+1.61%)
Oct 09, 2024 0.4016 0.4216 0.3350 0.3799 191,364 -0.02(-5.97%)
Oct 08, 2024 0.4096 0.4200 0.3899 0.4040 115,673 -0.00(-1.00%)
Oct 07, 2024 0.4200 0.4300 0.4000 0.4081 161,872 -0.01(-1.43%)
Oct 04, 2024 0.4110 0.4600 0.4100 0.4140 87,063 -0.00(-0.96%)
Oct 03, 2024 0.4110 0.4358 0.3901 0.4180 114,613 +0.00(+0.24%)
Oct 02, 2024 0.4491 0.4580 0.3811 0.4170 345,438 -0.03(-6.61%)
Oct 01, 2024 0.4900 0.4901 0.4145 0.4465 246,213 -0.04(-9.04%)
Sep 30, 2024 0.5100 0.5324 0.4600 0.4909 294,900 -0.02(-4.64%)
Sep 27, 2024 0.5200 0.5370 0.4500 0.5148 450,043 -0.01(-1.76%)
Sep 26, 2024 0.5470 0.5700 0.4801 0.5240 684,227 -0.01(-2.42%)
Sep 25, 2024 0.5100 0.5900 0.5072 0.5370 1,834,262 -0.00(-0.54%)
Sep 24, 2024 0.5500 1.030 0.4694 0.5399 15,499,443 -0.02(-3.66%)
Sep 23, 2024 0.6000 0.6000 0.5026 0.5604 522,017 -0.05(-8.43%)
Sep 20, 2024 0.6500 0.6500 0.5416 0.6120 1,516,942 -0.08(-11.56%)
Sep 19, 2024 1.060 1.340 0.5900 0.6920 14,009,458 -0.34(-32.82%)
Sep 18, 2024 0.9000 1.060 0.9000 1.030 349,197 +0.12(+12.59%)
Sep 17, 2024 0.8800 1.000 0.8757 0.9148 180,538 +0.01(+1.54%)
Sep 16, 2024 0.9700 0.9900 0.8500 0.9009 303,758 -0.09(-9.00%)
Sep 13, 2024 1.050 1.050 0.9600 0.9900 272,195 -0.08(-7.48%)
Sep 12, 2024 1.090 1.120 1.020 1.070 128,099 -0.03(-2.73%)
Sep 11, 2024 1.170 1.190 1.069 1.100 340,121 -0.08(-6.78%)
Sep 10, 2024 1.180 1.240 1.120 1.180 81,975 +0.03(+2.61%)
Sep 09, 2024 1.190 1.275 1.140 1.150 71,825 -0.04(-3.36%)
Sep 06, 2024 1.220 1.260 1.130 1.190 91,906 -0.03(-2.46%)
Sep 05, 2024 1.330 1.330 1.200 1.220 213,062 -0.08(-6.15%)
Sep 04, 2024 1.330 1.340 1.240 1.300 74,393 +0.03(+2.36%)
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.