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

(NY: NU )

11.50 +0.12 (+1.05%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 14, 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 31, 2022 4.530 5.100 4.510 5.000 62,438,104 +0.41(+8.93%)
Oct 28, 2022 4.420 4.620 4.410 4.590 23,049,424 +0.15(+3.38%)
Oct 27, 2022 4.450 4.495 4.330 4.440 20,388,560 +0.05(+1.14%)
Oct 26, 2022 4.430 4.700 4.340 4.390 27,329,876 -0.20(-4.36%)
Oct 25, 2022 4.300 4.680 4.300 4.590 27,092,740 +0.29(+6.74%)
Oct 24, 2022 4.460 4.470 4.150 4.300 24,895,288 -0.23(-5.08%)
Oct 21, 2022 4.340 4.545 4.150 4.530 25,031,216 +0.15(+3.42%)
Oct 20, 2022 4.330 4.487 4.290 4.380 19,226,464 +0.02(+0.46%)
Oct 19, 2022 4.230 4.450 4.190 4.360 28,161,122 -0.04(-0.91%)
Oct 18, 2022 4.550 4.595 4.300 4.400 27,795,274 +0.01(+0.23%)
Oct 17, 2022 4.240 4.450 4.150 4.390 16,898,212 +0.27(+6.55%)
Oct 14, 2022 4.200 4.375 4.030 4.120 33,547,396 -0.05(-1.20%)
Oct 13, 2022 3.890 4.240 3.790 4.170 44,840,760 +0.06(+1.46%)
Oct 12, 2022 4.090 4.220 3.950 4.110 21,451,776 +0.01(+0.24%)
Oct 11, 2022 4.210 4.220 4.030 4.100 37,424,000 -0.19(-4.43%)
Oct 10, 2022 4.390 4.390 4.164 4.290 20,906,006 -0.10(-2.28%)
Oct 07, 2022 4.670 4.680 4.340 4.390 31,445,072 -0.30(-6.40%)
Oct 06, 2022 4.990 5.100 4.690 4.690 24,762,232 -0.32(-6.39%)
Oct 05, 2022 4.800 5.110 4.790 5.010 30,920,046 +0.09(+1.83%)
Oct 04, 2022 4.880 4.975 4.610 4.920 60,996,112 +0.19(+4.02%)
Oct 03, 2022 4.580 4.810 4.515 4.730 25,004,076 +0.33(+7.50%)
Sep 30, 2022 4.420 4.630 4.320 4.400 29,916,478 -0.04(-0.90%)
Sep 29, 2022 4.680 4.680 4.390 4.440 24,185,408 -0.37(-7.69%)
Sep 28, 2022 4.500 4.860 4.490 4.810 28,728,118 +0.25(+5.48%)
Sep 27, 2022 4.620 4.870 4.440 4.560 25,816,316 +0.05(+1.11%)
Sep 26, 2022 4.570 4.820 4.500 4.510 26,627,504 -0.21(-4.45%)
Sep 23, 2022 4.840 4.890 4.600 4.720 31,548,560 -0.26(-5.22%)
Sep 22, 2022 5.220 5.330 4.860 4.980 27,057,820 -0.26(-4.96%)
Sep 21, 2022 5.240 5.420 5.080 5.240 18,931,666 +0.02(+0.38%)
Sep 20, 2022 5.240 5.315 5.140 5.220 17,220,548 -0.11(-2.06%)
Sep 19, 2022 5.100 5.380 4.970 5.330 26,911,578 +0.05(+0.95%)
Sep 16, 2022 5.310 5.325 5.000 5.280 41,237,464 -0.23(-4.17%)
Sep 15, 2022 5.380 5.810 5.340 5.510 31,662,052 +0.09(+1.66%)
Sep 14, 2022 5.250 5.440 5.190 5.420 18,598,148 +0.11(+2.07%)
Sep 13, 2022 5.160 5.450 5.060 5.310 22,053,974 -0.20(-3.63%)
Sep 12, 2022 5.490 5.590 5.320 5.510 24,597,304 +0.12(+2.23%)
Sep 09, 2022 5.150 5.400 5.080 5.390 27,941,008 +0.33(+6.52%)
Sep 08, 2022 4.940 5.116 4.860 5.060 18,878,958 +0.08(+1.61%)
Sep 07, 2022 4.730 5.010 4.680 4.980 14,096,012 +0.26(+5.51%)
Sep 06, 2022 5.000 5.005 4.710 4.720 21,849,780 -0.22(-4.45%)
Sep 02, 2022 4.840 5.080 4.830 4.940 27,505,644 +0.04(+0.82%)
Sep 01, 2022 4.880 4.960 4.620 4.900 22,353,860 +0.00(+0.00%)
Aug 31, 2022 4.860 4.970 4.810 4.900 16,486,562 +0.01(+0.20%)
Aug 30, 2022 4.970 5.040 4.810 4.890 23,265,774 -0.03(-0.61%)
Aug 29, 2022 4.840 5.090 4.810 4.920 24,500,936 -0.02(-0.40%)
Aug 26, 2022 5.040 5.080 4.841 4.940 29,103,508 -0.05(-1.00%)
Aug 25, 2022 4.900 5.059 4.840 4.990 39,192,344 +0.04(+0.81%)
Aug 24, 2022 4.540 5.180 4.500 4.950 52,956,380 +0.39(+8.55%)
Aug 23, 2022 4.500 4.750 4.400 4.560 35,229,764 +0.03(+0.66%)
Aug 22, 2022 4.540 4.625 4.431 4.530 21,743,120 -0.12(-2.58%)
Aug 19, 2022 4.900 5.040 4.590 4.650 29,308,344 -0.39(-7.74%)
Aug 18, 2022 4.880 5.090 4.670 5.040 61,670,168 -0.04(-0.79%)
Aug 17, 2022 5.350 5.440 5.000 5.080 60,216,064 -0.44(-7.97%)
Aug 16, 2022 5.180 5.880 5.010 5.520 113,846,792 +0.84(+17.95%)
Aug 15, 2022 4.240 4.820 4.138 4.680 60,538,984 +0.43(+10.12%)
Aug 12, 2022 4.150 4.270 4.030 4.250 28,782,998 +0.17(+4.17%)
Aug 11, 2022 4.500 4.580 4.075 4.080 28,799,036 -0.34(-7.69%)
Aug 10, 2022 4.510 4.540 4.360 4.420 23,646,208 +0.17(+4.00%)
Aug 09, 2022 4.550 4.550 4.150 4.250 35,435,052 -0.50(-10.53%)
Aug 08, 2022 4.620 4.960 4.530 4.750 21,233,270 +0.26(+5.79%)
Aug 05, 2022 4.490 4.650 4.320 4.490 16,554,513 -0.18(-3.85%)
Aug 04, 2022 4.420 4.705 4.330 4.670 20,781,086 +0.22(+4.94%)
Aug 03, 2022 4.140 4.455 4.070 4.450 19,709,348 +0.36(+8.80%)
Aug 02, 2022 4.010 4.250 3.930 4.090 18,593,844 +0.04(+0.99%)
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.