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

(NY: NU )

11.55 +0.17 (+1.49%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Aug 01, 2022 4.130 4.330 4.010 4.050 15,556,826 -0.16(-3.80%)
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%)
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.