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: 2:22 PM 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 (%)
Jul 29, 2022 4.210 4.250 4.070 4.210 19,768,578 +0.00(+0.00%)
Jul 28, 2022 4.070 4.290 3.990 4.210 26,852,578 +0.17(+4.21%)
Jul 27, 2022 3.910 4.050 3.770 4.040 19,595,708 +0.25(+6.60%)
Jul 26, 2022 3.980 4.010 3.790 3.790 22,111,388 -0.37(-8.89%)
Jul 25, 2022 4.230 4.240 4.070 4.160 7,353,561 -0.06(-1.42%)
Jul 22, 2022 4.540 4.570 4.190 4.220 15,308,060 -0.31(-6.84%)
Jul 21, 2022 4.580 4.690 4.340 4.530 16,147,408 -0.09(-1.95%)
Jul 20, 2022 4.090 4.650 4.070 4.620 36,198,532 +0.55(+13.51%)
Jul 19, 2022 3.970 4.105 3.930 4.070 15,314,440 +0.18(+4.63%)
Jul 18, 2022 3.960 4.090 3.870 3.890 18,021,048 +0.04(+1.04%)
Jul 15, 2022 3.890 3.975 3.770 3.850 16,354,560 +0.03(+0.79%)
Jul 14, 2022 3.930 3.965 3.800 3.820 11,680,741 -0.16(-4.02%)
Jul 13, 2022 3.830 4.100 3.795 3.980 11,397,108 +0.03(+0.76%)
Jul 12, 2022 3.770 4.075 3.719 3.950 20,354,636 +0.18(+4.77%)
Jul 11, 2022 3.900 3.900 3.610 3.770 31,731,084 -0.21(-5.28%)
Jul 08, 2022 4.130 4.130 3.960 3.980 16,027,361 -0.19(-4.56%)
Jul 07, 2022 4.060 4.220 4.060 4.170 11,479,590 +0.11(+2.71%)
Jul 06, 2022 4.170 4.265 3.940 4.060 18,629,232 -0.10(-2.40%)
Jul 05, 2022 3.840 4.160 3.710 4.160 24,794,578 +0.25(+6.39%)
Jul 01, 2022 3.710 3.980 3.700 3.910 14,709,018 +0.17(+4.55%)
Jun 30, 2022 3.830 3.900 3.600 3.740 19,316,384 -0.13(-3.36%)
Jun 29, 2022 3.870 3.985 3.800 3.870 17,768,732 +0.03(+0.78%)
Jun 28, 2022 3.990 4.100 3.770 3.840 12,996,492 -0.14(-3.52%)
Jun 27, 2022 4.090 4.150 3.890 3.980 10,756,217 -0.08(-1.97%)
Jun 24, 2022 4.050 4.240 4.010 4.060 19,813,196 +0.06(+1.50%)
Jun 23, 2022 4.000 4.210 3.920 4.000 36,839,512 +0.06(+1.52%)
Jun 22, 2022 3.770 3.980 3.710 3.940 30,669,648 +0.08(+2.07%)
Jun 21, 2022 3.590 3.990 3.580 3.860 34,712,388 +0.39(+11.24%)
Jun 17, 2022 3.370 3.500 3.290 3.470 19,219,076 +0.16(+4.83%)
Jun 16, 2022 3.370 3.480 3.260 3.310 15,483,143 -0.21(-5.97%)
Jun 15, 2022 3.440 3.650 3.370 3.520 25,901,884 +0.09(+2.62%)
Jun 14, 2022 3.560 3.610 3.360 3.430 19,260,460 -0.08(-2.28%)
Jun 13, 2022 3.480 3.590 3.405 3.510 28,703,284 -0.13(-3.57%)
Jun 10, 2022 3.670 3.849 3.615 3.640 31,451,320 -0.22(-5.70%)
Jun 09, 2022 4.330 4.330 3.850 3.860 24,064,824 -0.47(-10.85%)
Jun 08, 2022 4.230 4.520 4.230 4.330 17,302,238 +0.01(+0.23%)
Jun 07, 2022 4.070 4.320 4.000 4.320 31,940,608 +0.03(+0.70%)
Jun 06, 2022 4.600 4.750 4.260 4.290 24,590,762 -0.21(-4.67%)
Jun 03, 2022 4.310 4.540 4.220 4.500 54,708,624 +0.06(+1.35%)
Jun 02, 2022 3.820 4.500 3.800 4.440 79,510,072 +0.62(+16.23%)
Jun 01, 2022 3.840 3.950 3.660 3.820 31,535,584 +0.01(+0.26%)
May 31, 2022 4.070 4.170 3.780 3.810 28,875,128 -0.22(-5.46%)
May 27, 2022 3.610 4.050 3.590 4.030 63,291,260 +0.50(+14.16%)
May 26, 2022 3.500 3.800 3.360 3.530 61,022,632 -0.06(-1.67%)
May 25, 2022 3.400 3.590 3.260 3.590 51,621,304 +0.26(+7.81%)
May 24, 2022 3.580 3.620 3.310 3.330 52,083,512 -0.41(-10.96%)
May 23, 2022 3.830 3.840 3.440 3.740 44,902,240 -0.07(-1.84%)
May 20, 2022 4.440 4.470 3.545 3.810 73,107,176 -0.52(-12.01%)
May 19, 2022 3.640 4.340 3.640 4.330 106,143,088 +0.51(+13.35%)
May 18, 2022 3.850 4.010 3.670 3.820 121,174,344 -0.26(-6.37%)
May 17, 2022 4.810 5.000 3.960 4.080 103,598,160 -0.27(-6.21%)
May 16, 2022 4.800 4.830 4.035 4.350 29,874,454 -0.47(-9.75%)
May 13, 2022 4.110 4.980 4.100 4.820 25,736,444 +0.82(+20.50%)
May 12, 2022 3.640 4.290 3.322 4.000 47,494,924 +0.31(+8.40%)
May 11, 2022 4.250 4.280 3.690 3.690 27,927,276 -0.68(-15.56%)
May 10, 2022 4.620 4.633 4.260 4.370 14,217,935 -0.01(-0.23%)
May 09, 2022 5.000 5.046 4.350 4.380 20,424,572 -0.85(-16.25%)
May 06, 2022 5.370 5.390 5.020 5.230 17,488,224 -0.19(-3.51%)
May 05, 2022 5.580 5.600 5.250 5.420 15,032,905 -0.35(-6.07%)
May 04, 2022 5.420 5.775 5.250 5.770 16,395,208 +0.30(+5.48%)
May 03, 2022 5.950 5.970 5.320 5.470 23,113,162 -0.49(-8.22%)
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.