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

(NY: NU )

11.05 +0.18 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 4.840 4.925 4.730 4.760 17,266,172 -0.05(-1.04%)
Mar 30, 2023 4.690 4.830 4.670 4.810 19,299,024 +0.23(+5.02%)
Mar 29, 2023 4.420 4.590 4.370 4.580 17,735,500 +0.22(+5.05%)
Mar 28, 2023 4.370 4.450 4.290 4.360 11,146,469 -0.04(-0.91%)
Mar 27, 2023 4.240 4.460 4.212 4.400 14,899,001 +0.23(+5.52%)
Mar 24, 2023 4.200 4.260 4.130 4.170 21,418,484 -0.09(-2.11%)
Mar 23, 2023 4.400 4.495 4.240 4.260 16,739,226 -0.06(-1.39%)
Mar 22, 2023 4.480 4.540 4.320 4.320 16,517,183 -0.11(-2.48%)
Mar 21, 2023 4.470 4.520 4.420 4.430 13,566,093 +0.00(+0.00%)
Mar 20, 2023 4.670 4.680 4.405 4.430 22,687,548 -0.26(-5.54%)
Mar 17, 2023 4.590 4.710 4.543 4.690 32,831,688 +0.08(+1.74%)
Mar 16, 2023 4.420 4.630 4.390 4.610 17,531,204 +0.17(+3.83%)
Mar 15, 2023 4.300 4.495 4.290 4.440 20,625,252 -0.04(-0.89%)
Mar 14, 2023 4.690 4.730 4.370 4.480 27,008,104 -0.04(-0.88%)
Mar 13, 2023 4.240 4.700 4.140 4.520 27,925,180 +0.03(+0.67%)
Mar 10, 2023 4.720 4.740 4.450 4.490 32,191,036 -0.25(-5.27%)
Mar 09, 2023 4.930 4.968 4.692 4.740 23,896,148 -0.25(-5.01%)
Mar 08, 2023 4.850 5.100 4.850 4.990 26,646,072 +0.16(+3.31%)
Mar 07, 2023 4.890 4.920 4.690 4.830 23,821,968 -0.12(-2.42%)
Mar 06, 2023 4.690 5.000 4.680 4.950 22,116,912 +0.27(+5.77%)
Mar 03, 2023 4.670 4.749 4.560 4.680 34,504,556 +0.01(+0.21%)
Mar 02, 2023 4.780 4.875 4.650 4.670 37,420,168 -0.19(-3.91%)
Mar 01, 2023 4.990 4.990 4.610 4.860 35,298,836 -0.18(-3.57%)
Feb 28, 2023 4.970 5.110 4.950 5.040 20,867,546 +0.07(+1.41%)
Feb 27, 2023 4.980 5.100 4.930 4.970 25,260,336 +0.03(+0.61%)
Feb 24, 2023 4.820 4.960 4.780 4.940 25,172,388 +0.05(+1.02%)
Feb 23, 2023 4.870 4.930 4.800 4.890 18,694,610 +0.06(+1.24%)
Feb 22, 2023 4.820 4.890 4.745 4.830 26,295,416 +0.07(+1.47%)
Feb 21, 2023 4.960 5.020 4.730 4.760 20,877,216 -0.23(-4.61%)
Feb 17, 2023 5.080 5.210 4.910 4.990 40,615,264 -0.35(-6.55%)
Feb 16, 2023 5.040 5.530 4.875 5.340 54,186,632 +0.10(+1.91%)
Feb 15, 2023 5.050 5.440 5.000 5.240 91,319,320 +0.24(+4.80%)
Feb 14, 2023 4.860 5.090 4.835 5.000 53,359,484 +0.13(+2.67%)
Feb 13, 2023 4.770 4.995 4.730 4.870 20,192,130 +0.13(+2.74%)
Feb 10, 2023 4.750 4.850 4.660 4.740 21,210,072 -0.09(-1.86%)
Feb 09, 2023 5.070 5.110 4.800 4.830 27,849,328 -0.18(-3.59%)
Feb 08, 2023 4.910 5.080 4.840 5.010 28,116,860 +0.10(+2.04%)
Feb 07, 2023 4.910 4.940 4.780 4.910 25,482,376 +0.01(+0.20%)
Feb 06, 2023 4.830 4.950 4.780 4.900 23,121,518 +0.00(+0.00%)
Feb 03, 2023 4.800 5.006 4.720 4.900 35,737,908 -0.02(-0.41%)
Feb 02, 2023 4.840 5.005 4.830 4.920 37,002,508 +0.15(+3.14%)
Feb 01, 2023 4.650 4.820 4.530 4.770 34,886,468 +0.12(+2.58%)
Jan 31, 2023 4.440 4.720 4.410 4.650 33,236,648 +0.25(+5.68%)
Jan 30, 2023 4.330 4.430 4.260 4.400 18,094,340 +0.03(+0.69%)
Jan 27, 2023 4.200 4.419 4.180 4.370 26,086,776 +0.14(+3.31%)
Jan 26, 2023 4.260 4.370 4.195 4.230 22,836,772 +0.11(+2.67%)
Jan 25, 2023 3.990 4.150 3.890 4.120 20,215,392 +0.09(+2.23%)
Jan 24, 2023 3.920 4.040 3.870 4.030 21,570,616 +0.11(+2.81%)
Jan 23, 2023 3.810 3.990 3.795 3.920 26,873,904 +0.11(+2.89%)
Jan 20, 2023 3.670 3.860 3.620 3.810 52,217,524 +0.19(+5.25%)
Jan 19, 2023 3.610 3.670 3.570 3.620 21,293,836 -0.02(-0.55%)
Jan 18, 2023 3.710 3.770 3.560 3.640 44,072,464 -0.03(-0.82%)
Jan 17, 2023 3.650 3.750 3.620 3.670 29,401,176 -0.01(-0.27%)
Jan 13, 2023 3.650 3.710 3.570 3.680 15,069,798 +0.02(+0.55%)
Jan 12, 2023 3.730 3.730 3.580 3.660 26,410,788 -0.06(-1.61%)
Jan 11, 2023 3.670 3.750 3.560 3.720 28,436,384 +0.06(+1.64%)
Jan 10, 2023 3.680 3.730 3.540 3.660 34,813,100 +0.00(+0.00%)
Jan 09, 2023 3.570 3.805 3.535 3.660 20,583,600 +0.10(+2.81%)
Jan 06, 2023 3.540 3.610 3.390 3.560 19,557,506 +0.08(+2.30%)
Jan 05, 2023 3.520 3.530 3.430 3.480 22,650,962 -0.04(-1.14%)
Jan 04, 2023 3.610 3.660 3.500 3.520 20,016,308 -0.04(-1.12%)
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.